Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 0.0033 | 0.0035 | 0.0028 | 0.0028 | 0.0025 | -0 (-12.50%) | 220,000 |
20 Sep 2005 | USD | 0.003 | 0.004 | 0.003 | 0.0032 | 0.0029 | +0.001 (+18.52%) | 6,968,804 |
19 Sep 2005 | USD | 0.0022 | 0.0027 | 0.002 | 0.0027 | 0.0025 | +0.001 (+35.00%) | 11,745,931 |
16 Sep 2005 | USD | 0.0022 | 0.0025 | 0.0018 | 0.002 | 0.0018 | +0.001 (+53.85%) | 4,952,000 |
15 Sep 2005 | USD | 0.0022 | 0.0022 | 0.0012 | 0.0013 | 0.0012 | +0 (+8.33%) | 105,940 |
14 Sep 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 0 |
13 Sep 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 0 |
12 Sep 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | -0.001 (-33.33%) | 2,376 |
9 Sep 2005 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0016 | 0.0 (0.0%) | 0 |
8 Sep 2005 | USD | 0.0018 | 0.0022 | 0.0018 | 0.0018 | 0.0016 | -0 (-5.26%) | 350,000 |
7 Sep 2005 | USD | 0.0018 | 0.0021 | 0.0012 | 0.0019 | 0.0017 | +0 (+11.76%) | 1,100,990 |
6 Sep 2005 | USD | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0015 | -0 (-5.56%) | 49,504 |
5 Sep 2005 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0016 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.002 | 0.0021 | 0.0018 | 0.0018 | 0.0016 | +0 (+5.88%) | 424,951 |
1 Sep 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 0 |
31 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 44,950 |
30 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 0 |
29 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 9,900 |
26 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 14,851 |
25 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 0 |
24 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 0 |
23 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 0 |
22 Aug 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | -0 (-15%) | 2,376 |
19 Aug 2005 | USD | 0.002 | 0.0021 | 0.002 | 0.002 | 0.0018 | 0.0 (0.0%) | 2,060,000 |
18 Aug 2005 | USD | 0.0016 | 0.002 | 0.0015 | 0.002 | 0.0018 | +0 (+25%) | 1,125,000 |
17 Aug 2005 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0015 | +0 (+14.29%) | 70,000 |
16 Aug 2005 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0013 | 0.0 (0.0%) | 0 |
15 Aug 2005 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0013 | 0.0 (0.0%) | 0 |
12 Aug 2005 | USD | 0.0015 | 0.0017 | 0.0012 | 0.0014 | 0.0013 | -0.001 (-30%) | 2,615,127 |
11 Aug 2005 | USD | 0.002 | 0.0022 | 0.002 | 0.002 | 0.0018 | +0.001 (+53.85%) | 232,000 |