Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2005 | USD | 0.09 | 0.095 | 0.084 | 0.09 | 0.09 | -0.005 (-5.26%) | 81,358 |
8 Apr 2005 | USD | 0.077 | 0.095 | 0.074 | 0.095 | 0.095 | +0.021 (+28.38%) | 751,730 |
7 Apr 2005 | USD | 0.075 | 0.077 | 0.065 | 0.074 | 0.074 | +0.003 (+4.23%) | 507,200 |
6 Apr 2005 | USD | 0.08 | 0.08 | 0.07 | 0.071 | 0.071 | -0.018 (-20.22%) | 223,947 |
5 Apr 2005 | USD | 0.095 | 0.095 | 0.076 | 0.089 | 0.089 | -0.001 (-1.11%) | 525,047 |
4 Apr 2005 | USD | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 221,000 |
1 Apr 2005 | USD | 0.095 | 0.1 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 185,000 |
31 Mar 2005 | USD | 0.1 | 0.11 | 0.095 | 0.095 | 0.095 | -0.004 (-4.04%) | 198,700 |
30 Mar 2005 | USD | 0.1 | 0.105 | 0.095 | 0.099 | 0.099 | -0.001 (-1%) | 426,392 |
29 Mar 2005 | USD | 0.095 | 0.1 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 115,473 |
28 Mar 2005 | USD | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | -0.006 (-5.66%) | 228,250 |
25 Mar 2005 | USD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 0.111 | 0.118 | 0.106 | 0.106 | 0.106 | -0.005 (-4.50%) | 352,750 |
23 Mar 2005 | USD | 0.11 | 0.115 | 0.106 | 0.111 | 0.111 | -0.004 (-3.48%) | 367,465 |
22 Mar 2005 | USD | 0.13 | 0.149 | 0.11 | 0.115 | 0.115 | -0.015 (-11.54%) | 591,585 |
21 Mar 2005 | USD | 0.121 | 0.13 | 0.121 | 0.13 | 0.13 | +0.005 (+4%) | 141,200 |
18 Mar 2005 | USD | 0.13 | 0.14 | 0.12 | 0.125 | 0.125 | -0.015 (-10.71%) | 288,700 |
17 Mar 2005 | USD | 0.165 | 0.165 | 0.135 | 0.14 | 0.14 | -0.02 (-12.50%) | 388,500 |
16 Mar 2005 | USD | 0.17 | 0.17 | 0.155 | 0.16 | 0.16 | -0.015 (-8.57%) | 309,758 |
15 Mar 2005 | USD | 0.18 | 0.19 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 351,600 |
14 Mar 2005 | USD | 0.21 | 0.21 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 432,700 |
11 Mar 2005 | USD | 0.198 | 0.215 | 0.195 | 0.2 | 0.2 | +0.01 (+5.26%) | 1,188,330 |
10 Mar 2005 | USD | 0.175 | 0.2 | 0.1703 | 0.19 | 0.19 | +0.02 (+11.76%) | 792,769 |
9 Mar 2005 | USD | 0.16 | 0.175 | 0.155 | 0.17 | 0.17 | +0.005 (+3.03%) | 689,200 |
8 Mar 2005 | USD | 0.16 | 0.168 | 0.15 | 0.165 | 0.165 | +0.005 (+3.13%) | 374,400 |
7 Mar 2005 | USD | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -0.015 (-8.57%) | 722,250 |
4 Mar 2005 | USD | 0.2 | 0.2 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 488,146 |
3 Mar 2005 | USD | 0.195 | 0.21 | 0.18 | 0.18 | 0.18 | -0.015 (-7.69%) | 235,636 |
2 Mar 2005 | USD | 0.2 | 0.2025 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 88,774 |
1 Mar 2005 | USD | 0.2 | 0.205 | 0.185 | 0.205 | 0.205 | 0.0 (0.0%) | 177,000 |