Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | USD | 0.42 | 0.45 | 0.38 | 0.4 | 4 | -0.02 (-4.76%) | 109,024 |
4 Apr 2005 | USD | 0.45 | 0.46 | 0.42 | 0.42 | 4.2 | -0.05 (-10.64%) | 25,400 |
1 Apr 2005 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 4.7 | +0.02 (+4.44%) | 29,263 |
31 Mar 2005 | USD | 0.45 | 0.48 | 0.41 | 0.45 | 4.5 | 0.0 (0.0%) | 59,285 |
30 Mar 2005 | USD | 0.48 | 0.5 | 0.45 | 0.45 | 4.5 | -0.02 (-4.26%) | 63,183 |
29 Mar 2005 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 27,447 |
28 Mar 2005 | USD | 0.5 | 0.5 | 0.45 | 0.47 | 4.7 | -0.03 (-6%) | 132,500 |
25 Mar 2005 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 5 | -0.02 (-3.85%) | 14,350 |
23 Mar 2005 | USD | 0.55 | 0.55 | 0.48 | 0.52 | 5.2 | -0.06 (-10.34%) | 194,735 |
22 Mar 2005 | USD | 0.58 | 0.638 | 0.58 | 0.58 | 5.8 | -0.02 (-3.33%) | 24,170 |
21 Mar 2005 | USD | 0.55 | 0.6 | 0.55 | 0.6 | 6 | +0.03 (+5.26%) | 26,750 |
18 Mar 2005 | USD | 0.6 | 0.6 | 0.55 | 0.57 | 5.7 | -0.03 (-5%) | 26,900 |
17 Mar 2005 | USD | 0.55 | 0.6 | 0.55 | 0.6 | 6 | +0.04 (+7.14%) | 31,700 |
16 Mar 2005 | USD | 0.55 | 0.59 | 0.55 | 0.56 | 5.6 | -0.02 (-3.45%) | 31,775 |
15 Mar 2005 | USD | 0.58 | 0.58 | 0.55 | 0.58 | 5.8 | 0.0 (0.0%) | 50,650 |
14 Mar 2005 | USD | 0.58 | 0.62 | 0.58 | 0.58 | 5.8 | -0.03 (-4.92%) | 83,235 |
11 Mar 2005 | USD | 0.58 | 0.61 | 0.58 | 0.61 | 6.1 | 0.0 (0.0%) | 10,750 |
10 Mar 2005 | USD | 0.58 | 0.62 | 0.58 | 0.61 | 6.1 | +0.03 (+5.17%) | 15,831 |
9 Mar 2005 | USD | 0.62 | 0.62 | 0.58 | 0.58 | 5.8 | -0.04 (-6.45%) | 53,509 |
8 Mar 2005 | USD | 0.59 | 0.66 | 0.59 | 0.62 | 6.2 | +0.03 (+5.08%) | 28,515 |
7 Mar 2005 | USD | 0.59 | 0.6 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 26,995 |
4 Mar 2005 | USD | 0.61 | 0.67 | 0.58 | 0.6 | 6 | -0.07 (-10.45%) | 102,810 |
3 Mar 2005 | USD | 0.69 | 0.69 | 0.64 | 0.67 | 6.7 | -0.02 (-2.90%) | 16,080 |
2 Mar 2005 | USD | 0.68 | 0.72 | 0.68 | 0.69 | 6.9 | +0.03 (+4.55%) | 293,046 |
1 Mar 2005 | USD | 0.62 | 0.66 | 0.62 | 0.66 | 6.6 | +0.06 (+10.00%) | 19,900 |
28 Feb 2005 | USD | 0.64 | 0.64 | 0.6 | 0.6 | 6 | -0.04 (-6.25%) | 5,990 |
25 Feb 2005 | USD | 0.64 | 0.69 | 0.64 | 0.64 | 6.4 | +0.04 (+6.67%) | 41,300 |
24 Feb 2005 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | -0.03 (-4.76%) | 10,000 |
23 Feb 2005 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | -0.02 (-3.08%) | 1,750 |