Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | USD | 0.49 | 0.505 | 0.45 | 0.48 | 9.6 | -0.04 (-7.69%) | 122,700 |
4 Jul 2005 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 10.4 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 0.54 | 0.55 | 0.46 | 0.52 | 10.4 | -0.02 (-3.70%) | 110,881 |
30 Jun 2005 | USD | 0.48 | 0.54 | 0.48 | 0.54 | 10.8 | +0.09 (+20.00%) | 38,500 |
29 Jun 2005 | USD | 0.51 | 0.51 | 0.45 | 0.45 | 9 | 0.0 (0.0%) | 17,500 |
28 Jun 2005 | USD | 0.4 | 0.49 | 0.4 | 0.45 | 9 | -0.05 (-10%) | 47,000 |
27 Jun 2005 | USD | 0.4 | 0.5 | 0.37 | 0.5 | 10 | +0.03 (+6.38%) | 41,000 |
24 Jun 2005 | USD | 0.5 | 0.5 | 0.38 | 0.47 | 9.4 | -0.07 (-12.96%) | 65,600 |
23 Jun 2005 | USD | 0.7 | 0.7 | 0.51 | 0.54 | 10.8 | -0.06 (-10.00%) | 51,000 |
22 Jun 2005 | USD | 0.65 | 0.663 | 0.6 | 0.6 | 12 | -0.21 (-25.93%) | 101,000 |
21 Jun 2005 | USD | 0.72 | 0.9 | 0.6 | 0.81 | 16.2 | +0.09 (+12.50%) | 109,475 |
20 Jun 2005 | USD | 0.72 | 0.837 | 0.7 | 0.72 | 14.4 | 0.0 (0.0%) | 84,985 |
17 Jun 2005 | USD | 0.7 | 0.72 | 0.7 | 0.72 | 14.4 | +0.02 (+2.86%) | 8,000 |
16 Jun 2005 | USD | 0.9 | 0.9 | 0.55 | 0.7 | 14 | -0.2 (-22.22%) | 46,080 |
15 Jun 2005 | USD | 0.85 | 0.9 | 0.8 | 0.9 | 18 | +0.12 (+15.38%) | 67,950 |
14 Jun 2005 | USD | 0.8 | 0.9 | 0.78 | 0.78 | 15.6 | +0.04 (+5.41%) | 73,950 |
13 Jun 2005 | USD | 0.77 | 0.8 | 0.55 | 0.74 | 14.8 | -0.03 (-3.90%) | 18,000 |
10 Jun 2005 | USD | 0.78 | 0.78 | 0.77 | 0.77 | 15.4 | -0.03 (-3.75%) | 3,000 |
9 Jun 2005 | USD | 0.55 | 0.8 | 0.55 | 0.8 | 16 | +0.06 (+8.11%) | 3,600 |
8 Jun 2005 | USD | 0.83 | 0.83 | 0.55 | 0.74 | 14.8 | -0.1 (-11.90%) | 10,550 |
7 Jun 2005 | USD | 0.95 | 0.95 | 0.7 | 0.84 | 16.8 | -0.01 (-1.18%) | 49,575 |
6 Jun 2005 | USD | 0.85 | 0.87 | 0.84 | 0.85 | 17 | +0.015 (+1.80%) | 13,200 |
3 Jun 2005 | USD | 0.7 | 0.84 | 0.69 | 0.835 | 16.7 | +0.115 (+15.97%) | 54,400 |
2 Jun 2005 | USD | 0.7 | 0.72 | 0.55 | 0.72 | 14.4 | +0.07 (+10.77%) | 42,800 |
1 Jun 2005 | USD | 0.51 | 0.65 | 0.5 | 0.65 | 13 | +0.15 (+30%) | 16,500 |
31 May 2005 | USD | 0.67 | 0.67 | 0.32 | 0.5 | 10 | -0.17 (-25.37%) | 58,045 |
30 May 2005 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 13.4 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 0.69 | 0.69 | 0.67 | 0.67 | 13.4 | -0.13 (-16.25%) | 4,400 |
26 May 2005 | USD | 0.85 | 0.85 | 0.74 | 0.8 | 16 | -0.05 (-5.88%) | 4,100 |
25 May 2005 | USD | 0.85 | 0.85 | 0.77 | 0.85 | 17 | -0.05 (-5.56%) | 37,655 |