Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | USD | 0.46 | 0.46 | 0.41 | 0.45 | 9 | -0.02 (-4.26%) | 30,000 |
15 Aug 2005 | USD | 0.47 | 0.5 | 0.44 | 0.47 | 9.4 | +0.02 (+4.44%) | 42,500 |
12 Aug 2005 | USD | 0.35 | 0.45 | 0.35 | 0.45 | 9 | +0.11 (+32.35%) | 57,050 |
11 Aug 2005 | USD | 0.37 | 0.38 | 0.3 | 0.34 | 6.8 | -0.06 (-15%) | 153,000 |
10 Aug 2005 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 8 | +0.03 (+8.11%) | 14,025 |
9 Aug 2005 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 7.4 | -0.04 (-9.76%) | 10,000 |
8 Aug 2005 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 8.2 | -0.05 (-10.87%) | 10,000 |
5 Aug 2005 | USD | 0.41 | 0.46 | 0.41 | 0.46 | 9.2 | +0.05 (+12.20%) | 16,121 |
4 Aug 2005 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 8.2 | +0.01 (+2.50%) | 11,600 |
3 Aug 2005 | USD | 0.46 | 0.46 | 0.4 | 0.4 | 8 | -0.02 (-4.76%) | 15,050 |
2 Aug 2005 | USD | 0.4 | 0.52 | 0.4 | 0.42 | 8.4 | +0.02 (+5%) | 57,800 |
1 Aug 2005 | USD | 0.32 | 0.4 | 0.28 | 0.4 | 8 | +0.03 (+8.11%) | 43,300 |
29 Jul 2005 | USD | 0.35 | 0.4 | 0.31 | 0.37 | 7.4 | -0.09 (-19.57%) | 55,200 |
28 Jul 2005 | USD | 0.4 | 0.48 | 0.4 | 0.46 | 9.2 | +0.06 (+15%) | 22,500 |
27 Jul 2005 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 8 | +0.05 (+14.29%) | 6,000 |
26 Jul 2005 | USD | 0.4 | 0.4 | 0.32 | 0.35 | 7 | -0.05 (-12.50%) | 21,100 |
25 Jul 2005 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 0 |
22 Jul 2005 | USD | 0.36 | 0.4 | 0.33 | 0.4 | 8 | +0.04 (+11.11%) | 36,055 |
21 Jul 2005 | USD | 0.35 | 0.36 | 0.27 | 0.36 | 7.2 | +0.01 (+2.86%) | 40,600 |
20 Jul 2005 | USD | 0.35 | 0.38 | 0.35 | 0.35 | 7 | 0.0 (0.0%) | 22,900 |
19 Jul 2005 | USD | 0.46 | 0.46 | 0.35 | 0.35 | 7 | -0.12 (-25.53%) | 47,250 |
18 Jul 2005 | USD | 0.47 | 0.49 | 0.44 | 0.47 | 9.4 | -0.03 (-6%) | 31,650 |
15 Jul 2005 | USD | 0.55 | 0.55 | 0.45 | 0.5 | 10 | -0.05 (-9.09%) | 84,000 |
14 Jul 2005 | USD | 0.55 | 0.58 | 0.51 | 0.55 | 11 | +0.05 (+10%) | 27,730 |
13 Jul 2005 | USD | 0.48 | 0.5 | 0.46 | 0.5 | 10 | +0.05 (+11.11%) | 30,050 |
12 Jul 2005 | USD | 0.51 | 0.51 | 0.41 | 0.45 | 9 | -0.07 (-13.46%) | 50,940 |
11 Jul 2005 | USD | 0.55 | 0.65 | 0.5 | 0.52 | 10.4 | +0.02 (+4%) | 147,250 |
8 Jul 2005 | USD | 0.62 | 0.65 | 0.43 | 0.5 | 10 | -0.15 (-23.08%) | 92,975 |
7 Jul 2005 | USD | 0.65 | 0.65 | 0.645 | 0.65 | 13 | +0.05 (+8.33%) | 29,200 |
6 Jul 2005 | USD | 0.59 | 0.67 | 0.55 | 0.6 | 12 | +0.12 (+25%) | 75,200 |