Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | USD | 0.4 | 0.405 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 492,783 |
12 Jul 2005 | USD | 0.4 | 0.435 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 1,369,840 |
11 Jul 2005 | USD | 0.45 | 0.45 | 0.38 | 0.4 | 0.4 | -0.06 (-13.04%) | 1,362,658 |
8 Jul 2005 | USD | 0.47 | 0.5 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 971,883 |
7 Jul 2005 | USD | 0.48 | 0.51 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 150,612 |
6 Jul 2005 | USD | 0.5 | 0.52 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 536,971 |
5 Jul 2005 | USD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 273,357 |
4 Jul 2005 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 0.58 | 0.63 | 0.49 | 0.55 | 0.55 | 0.0 (0.0%) | 543,930 |
30 Jun 2005 | USD | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 316,452 |
29 Jun 2005 | USD | 0.6 | 0.68 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 700,584 |
28 Jun 2005 | USD | 0.64 | 0.67 | 0.48 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,208,844 |
27 Jun 2005 | USD | 0.73 | 0.75 | 0.57 | 0.6 | 0.6 | -0.14 (-18.92%) | 987,193 |
24 Jun 2005 | USD | 0.8 | 0.81 | 0.74 | 0.74 | 0.74 | -0.07 (-8.64%) | 357,383 |
23 Jun 2005 | USD | 0.85 | 0.88 | 0.79 | 0.81 | 0.81 | -0.05 (-5.81%) | 126,919 |
22 Jun 2005 | USD | 0.86 | 0.86 | 0.79 | 0.86 | 0.86 | +0.035 (+4.24%) | 222,231 |
21 Jun 2005 | USD | 0.92 | 0.93 | 0.815 | 0.825 | 0.825 | -0.075 (-8.33%) | 501,865 |
20 Jun 2005 | USD | 0.96 | 0.96 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 136,613 |
17 Jun 2005 | USD | 0.85 | 1 | 0.8 | 0.93 | 0.93 | +0.13 (+16.25%) | 314,863 |
16 Jun 2005 | USD | 0.74 | 0.82 | 0.72 | 0.8 | 0.8 | +0.06 (+8.11%) | 282,636 |
15 Jun 2005 | USD | 0.69 | 0.8 | 0.68 | 0.74 | 0.74 | -0.06 (-7.50%) | 605,679 |
14 Jun 2005 | USD | 0.89 | 0.97 | 0.76 | 0.8 | 0.8 | -0.15 (-15.79%) | 780,650 |
13 Jun 2005 | USD | 1.005 | 1.06 | 0.85 | 0.95 | 0.95 | -0.08 (-7.77%) | 850,319 |
10 Jun 2005 | USD | 1.13 | 1.135 | 0.99 | 1.03 | 1.03 | -0.09 (-8.04%) | 832,692 |
9 Jun 2005 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | +0.05 (+4.67%) | 444,452 |
8 Jun 2005 | USD | 1.05 | 1.16 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 585,789 |
7 Jun 2005 | USD | 1.14 | 1.16 | 1 | 1.07 | 1.07 | -0.05 (-4.46%) | 666,207 |
6 Jun 2005 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 148,877 |
3 Jun 2005 | USD | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 358,726 |
2 Jun 2005 | USD | 1.16 | 1.16 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 350,220 |