Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 46,300 |
15 Sep 2005 | USD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 74,900 |
14 Sep 2005 | USD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 96,300 |
13 Sep 2005 | USD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 22,000 |
12 Sep 2005 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 22,100 |
9 Sep 2005 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 107,800 |
8 Sep 2005 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 35,800 |
7 Sep 2005 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 61,700 |
6 Sep 2005 | USD | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 149,700 |
5 Sep 2005 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 272,700 |
1 Sep 2005 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.04 (-8%) | 150,800 |
31 Aug 2005 | USD | 0.52 | 0.54 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 149,900 |
30 Aug 2005 | USD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 57,200 |
29 Aug 2005 | USD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 80,500 |
26 Aug 2005 | USD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 35,500 |
25 Aug 2005 | USD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 39,800 |
24 Aug 2005 | USD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 54,900 |
23 Aug 2005 | USD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 35,200 |
22 Aug 2005 | USD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 26,600 |
19 Aug 2005 | USD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 36,500 |
18 Aug 2005 | USD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 25,800 |
17 Aug 2005 | USD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 43,900 |
16 Aug 2005 | USD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 48,300 |
15 Aug 2005 | USD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 149,600 |
12 Aug 2005 | USD | 0.64 | 0.64 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 47,200 |
11 Aug 2005 | USD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 55,400 |
10 Aug 2005 | USD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 117,400 |
9 Aug 2005 | USD | 0.59 | 0.63 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 100,300 |
8 Aug 2005 | USD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 119,700 |