Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | USD | 0.19 | 0.22 | 0.19 | 0.2 | 2,000 | -0.01 (-4.76%) | 5,000 |
15 Jun 2005 | USD | 0.21 | 0.24 | 0.2 | 0.21 | 2,100 | -0.01 (-4.55%) | 153,030 |
14 Jun 2005 | USD | 0.23 | 0.23 | 0.21 | 0.22 | 2,200 | 0.0 (0.0%) | 3,600 |
13 Jun 2005 | USD | 0.21 | 0.24 | 0.21 | 0.22 | 2,200 | -0.01 (-4.35%) | 19,700 |
10 Jun 2005 | USD | 0.22 | 0.24 | 0.22 | 0.23 | 2,300 | +0.01 (+4.55%) | 41,500 |
9 Jun 2005 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2,200 | -0.005 (-2.22%) | 8,800 |
8 Jun 2005 | USD | 0.225 | 0.23 | 0.22 | 0.225 | 2,250 | -0.005 (-2.17%) | 127,839 |
7 Jun 2005 | USD | 0.225 | 0.26 | 0.225 | 0.23 | 2,300 | -0.005 (-2.13%) | 77,845 |
6 Jun 2005 | USD | 0.225 | 0.26 | 0.225 | 0.235 | 2,350 | +0.005 (+2.17%) | 33,900 |
3 Jun 2005 | USD | 0.225 | 0.25 | 0.225 | 0.23 | 2,300 | -0.01 (-4.17%) | 16,400 |
2 Jun 2005 | USD | 0.26 | 0.26 | 0.22 | 0.24 | 2,400 | -0.01 (-4%) | 165,350 |
1 Jun 2005 | USD | 0.23 | 0.25 | 0.225 | 0.25 | 2,500 | +0.02 (+8.70%) | 83,770 |
31 May 2005 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 2,300 | -0.03 (-11.54%) | 142,900 |
30 May 2005 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2,600 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 0.28 | 0.28 | 0.23 | 0.26 | 2,600 | +0.01 (+4%) | 68,495 |
26 May 2005 | USD | 0.25 | 0.26 | 0.24 | 0.25 | 2,500 | +0.01 (+4.17%) | 24,280 |
25 May 2005 | USD | 0.27 | 0.27 | 0.23 | 0.24 | 2,400 | +0.01 (+4.35%) | 242,377 |
24 May 2005 | USD | 0.28 | 0.28 | 0.23 | 0.23 | 2,300 | -0.01 (-4.17%) | 367,410 |
23 May 2005 | USD | 0.285 | 0.285 | 0.24 | 0.24 | 2,400 | -0.03 (-11.11%) | 314,973 |
20 May 2005 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 2,700 | +0.045 (+20.00%) | 12,500 |
19 May 2005 | USD | 0.23 | 0.285 | 0.225 | 0.225 | 2,250 | -0.005 (-2.17%) | 83,300 |
18 May 2005 | USD | 0.265 | 0.285 | 0.225 | 0.23 | 2,300 | -0.03 (-11.54%) | 333,267 |
17 May 2005 | USD | 0.26 | 0.265 | 0.26 | 0.26 | 2,600 | +0.01 (+4%) | 18,300 |
16 May 2005 | USD | 0.229 | 0.27 | 0.225 | 0.25 | 2,500 | +0.005 (+2.04%) | 174,880 |
13 May 2005 | USD | 0.29 | 0.29 | 0.225 | 0.245 | 2,450 | -0.025 (-9.26%) | 302,759 |
12 May 2005 | USD | 0.23 | 0.285 | 0.226 | 0.27 | 2,700 | +0.04 (+17.39%) | 100,510 |
11 May 2005 | USD | 0.27 | 0.27 | 0.23 | 0.23 | 2,300 | -0.02 (-8%) | 613,835 |
10 May 2005 | USD | 0.27 | 0.285 | 0.235 | 0.25 | 2,500 | +0.003 (+1.01%) | 310,200 |
9 May 2005 | USD | 0.26 | 0.28 | 0.23 | 0.2475 | 2,475 | -0.003 (-1%) | 295,000 |
6 May 2005 | USD | 0.23 | 0.28 | 0.23 | 0.25 | 2,500 | -0.01 (-3.85%) | 23,300 |