Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | USD | 0.43 | 0.43 | 0.35 | 0.35 | 0.175 | -0.05 (-12.50%) | 504,660 |
26 Jul 2005 | USD | 0.47 | 0.47 | 0.39 | 0.4 | 0.2 | -0.01 (-2.44%) | 722,269 |
25 Jul 2005 | USD | 0.43 | 0.5 | 0.39 | 0.41 | 0.205 | +0.01 (+2.50%) | 333,469 |
22 Jul 2005 | USD | 0.4 | 0.4 | 0.36 | 0.4 | 0.2 | +0.02 (+5.26%) | 32,860 |
21 Jul 2005 | USD | 0.375 | 0.39 | 0.37 | 0.38 | 0.19 | -0.002 (-0.52%) | 26,000 |
20 Jul 2005 | USD | 0.382 | 0.382 | 0.382 | 0.382 | 0.191 | 0.0 (0.0%) | 0 |
19 Jul 2005 | USD | 0.39 | 0.39 | 0.38 | 0.382 | 0.191 | -0.008 (-2.05%) | 31,500 |
18 Jul 2005 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.195 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 0.385 | 0.39 | 0.385 | 0.39 | 0.195 | 0.0 (0.0%) | 20,000 |
14 Jul 2005 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.195 | 0.0 (0.0%) | 1,200 |
13 Jul 2005 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 0.195 | +0.02 (+5.41%) | 12,500 |
12 Jul 2005 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.185 | 0.0 (0.0%) | 0 |
11 Jul 2005 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.185 | 0.0 (0.0%) | 0 |
8 Jul 2005 | USD | 0.38 | 0.38 | 0.37 | 0.37 | 0.185 | -0.005 (-1.33%) | 15,000 |
7 Jul 2005 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 0.1875 | 0.0 (0.0%) | 0 |
6 Jul 2005 | USD | 0.37 | 0.375 | 0.37 | 0.375 | 0.1875 | +0.026 (+7.45%) | 20,000 |
5 Jul 2005 | USD | 0.349 | 0.349 | 0.349 | 0.349 | 0.1745 | 0.0 (0.0%) | 0 |
4 Jul 2005 | USD | 0.349 | 0.349 | 0.349 | 0.349 | 0.1745 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 0.349 | 0.349 | 0.349 | 0.349 | 0.1745 | 0.0 (0.0%) | 0 |
30 Jun 2005 | USD | 0.38 | 0.38 | 0.349 | 0.349 | 0.1745 | +0.059 (+20.34%) | 20,000 |
29 Jun 2005 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.145 | 0.0 (0.0%) | 0 |
28 Jun 2005 | USD | 0.35 | 0.35 | 0.28 | 0.29 | 0.145 | -0.1 (-25.64%) | 35,000 |
27 Jun 2005 | USD | 0.38 | 0.4 | 0.38 | 0.39 | 0.195 | +0.01 (+2.63%) | 7,400 |
24 Jun 2005 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | -0.025 (-6.17%) | 2,000 |
23 Jun 2005 | USD | 0.405 | 0.405 | 0.405 | 0.405 | 0.2025 | 0.0 (0.0%) | 0 |
22 Jun 2005 | USD | 0.42 | 0.42 | 0.405 | 0.405 | 0.2025 | +0.005 (+1.25%) | 10,000 |
21 Jun 2005 | USD | 0.405 | 0.405 | 0.4 | 0.4 | 0.2 | -0.01 (-2.44%) | 10,000 |
20 Jun 2005 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.205 | 0.0 (0.0%) | 0 |
17 Jun 2005 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.205 | 0.0 (0.0%) | 0 |
16 Jun 2005 | USD | 0.42 | 0.42 | 0.41 | 0.41 | 0.205 | +0.01 (+2.50%) | 12,500 |