Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 0.0017 | 0.0025 | 0.0015 | 0.0015 | 0.0014 | 0.0 (0.0%) | 3,200,000 |
28 Jun 2005 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 0.0014 | -0.001 (-25%) | 410,000 |
27 Jun 2005 | USD | 0.0015 | 0.002 | 0.0015 | 0.002 | 0.0018 | +0.001 (+66.67%) | 360,000 |
24 Jun 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 0 |
23 Jun 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 247,300 |
22 Jun 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 12,178 |
21 Jun 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 103,813 |
20 Jun 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 0 |
17 Jun 2005 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0011 | 0.0 (0.0%) | 20,000 |
16 Jun 2005 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 0.0011 | -0.001 (-40%) | 189,702 |
15 Jun 2005 | USD | 0.0015 | 0.002 | 0.0015 | 0.002 | 0.0018 | +0 (+25%) | 78,920 |
14 Jun 2005 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0015 | 0.0 (0.0%) | 0 |
13 Jun 2005 | USD | 0.002 | 0.002 | 0.0016 | 0.0016 | 0.0015 | -0 (-5.88%) | 115,000 |
10 Jun 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | 0.0 (0.0%) | 307,818 |
9 Jun 2005 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0015 | +0 (+13.33%) | 10,000 |
8 Jun 2005 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0014 | -0 (-11.76%) | 77,326 |
7 Jun 2005 | USD | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0015 | -0 (-10.53%) | 79,702 |
6 Jun 2005 | USD | 0.002 | 0.002 | 0.0019 | 0.0019 | 0.0017 | -0.001 (-24%) | 1,455,000 |
3 Jun 2005 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0023 | 0.0 (0.0%) | 0 |
2 Jun 2005 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0023 | -0 (-13.79%) | 9,900 |
1 Jun 2005 | USD | 0.0027 | 0.003 | 0.0025 | 0.0029 | 0.0026 | +0 (+16.00%) | 3,312,500 |
31 May 2005 | USD | 0.0019 | 0.0027 | 0.0019 | 0.0025 | 0.0023 | +0 (+19.05%) | 1,883,558 |
30 May 2005 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0019 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0019 | 0.0 (0.0%) | 0 |
26 May 2005 | USD | 0.002 | 0.0023 | 0.002 | 0.0021 | 0.0019 | +0 (+5%) | 4,234,000 |
25 May 2005 | USD | 0.0022 | 0.0025 | 0.002 | 0.002 | 0.0018 | -0 (-9.09%) | 4,330,285 |
24 May 2005 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.002 | -0 (-12%) | 59,600 |
23 May 2005 | USD | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 0.0023 | -0 (-10.71%) | 3,634,900 |
20 May 2005 | USD | 0.002 | 0.003 | 0.002 | 0.0028 | 0.0025 | +0.001 (+21.74%) | 2,684,500 |
19 May 2005 | USD | 0.0016 | 0.0025 | 0.0016 | 0.0023 | 0.0021 | -0.001 (-20.69%) | 1,295,802 |