Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2000 | USD | 0.24 | 0.27 | 0.23 | 0.25 | 34.0909 | +0.03 (+13.64%) | 96,500 |
5 Sep 2000 | USD | 0.29 | 0.29 | 0.22 | 0.22 | 30 | -0.07 (-24.14%) | 191,400 |
4 Sep 2000 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 39.5455 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 0.26 | 0.29 | 0.24 | 0.29 | 39.5455 | +0.015 (+5.45%) | 340,300 |
31 Aug 2000 | USD | 0.28 | 0.31 | 0.27 | 0.275 | 37.5 | -0.055 (-16.67%) | 167,300 |
30 Aug 2000 | USD | 0.33 | 0.33 | 0.28 | 0.33 | 45 | +0.03 (+10.00%) | 7,000 |
29 Aug 2000 | USD | 0.3 | 0.34 | 0.28 | 0.3 | 40.9091 | 0.0 (0.0%) | 156,500 |
28 Aug 2000 | USD | 0.31 | 0.31 | 0.26 | 0.3 | 40.9091 | -0.01 (-3.23%) | 277,600 |
25 Aug 2000 | USD | 0.33 | 0.38 | 0.3 | 0.31 | 42.2727 | -0.065 (-17.33%) | 329,200 |
24 Aug 2000 | USD | 0.375 | 0.4 | 0.3 | 0.375 | 51.1364 | +0.105 (+38.89%) | 236,500 |
23 Aug 2000 | USD | 0.26 | 0.27 | 0.26 | 0.27 | 36.8182 | -0.02 (-6.90%) | 5,700 |
22 Aug 2000 | USD | 0.331 | 0.4 | 0.29 | 0.29 | 39.5455 | -0.01 (-3.33%) | 241,100 |
21 Aug 2000 | USD | 0.3 | 0.3438 | 0.3 | 0.3 | 40.9091 | -0.075 (-20%) | 67,400 |
18 Aug 2000 | USD | 0.3 | 0.45 | 0.3 | 0.375 | 51.1364 | +0.115 (+44.23%) | 79,400 |
17 Aug 2000 | USD | 0.29 | 0.3 | 0.26 | 0.26 | 35.4545 | -0.03 (-10.34%) | 17,000 |
16 Aug 2000 | USD | 0.25 | 0.29 | 0.23 | 0.29 | 39.5455 | +0.02 (+7.41%) | 22,800 |
15 Aug 2000 | USD | 0.25 | 0.29 | 0.23 | 0.27 | 36.8182 | +0.04 (+17.39%) | 41,600 |
14 Aug 2000 | USD | 0.251 | 0.251 | 0.23 | 0.23 | 31.3636 | -0.04 (-14.81%) | 30,300 |
11 Aug 2000 | USD | 0.221 | 0.27 | 0.221 | 0.27 | 36.8182 | +0.03 (+12.50%) | 122,000 |
10 Aug 2000 | USD | 0.26 | 0.28 | 0.21 | 0.24 | 32.7273 | -0.04 (-14.29%) | 292,000 |
9 Aug 2000 | USD | 0.3 | 0.3 | 0.251 | 0.28 | 38.1818 | 0.0 (0.0%) | 71,500 |
8 Aug 2000 | USD | 0.32 | 0.32 | 0.27 | 0.28 | 38.1818 | -0.02 (-6.67%) | 160,800 |
7 Aug 2000 | USD | 0.36 | 0.36 | 0.3 | 0.3 | 40.9091 | -0.06 (-16.67%) | 62,500 |
4 Aug 2000 | USD | 0.375 | 0.375 | 0.35 | 0.36 | 49.0909 | -0.015 (-4%) | 73,000 |
3 Aug 2000 | USD | 0.4 | 0.4 | 0.33 | 0.375 | 51.1364 | 0.0 (0.0%) | 99,700 |
2 Aug 2000 | USD | 0.35 | 0.4375 | 0.35 | 0.375 | 51.1364 | +0.055 (+17.19%) | 502,700 |
1 Aug 2000 | USD | 0.36 | 0.365 | 0.32 | 0.32 | 43.6364 | -0.021 (-6.16%) | 18,300 |
31 Jul 2000 | USD | 0.35 | 0.375 | 0.34 | 0.341 | 46.5 | -0.04 (-10.50%) | 67,700 |
28 Jul 2000 | USD | 0.45 | 0.45 | 0.35 | 0.381 | 51.9545 | +0.006 (+1.60%) | 73,300 |
27 Jul 2000 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 51.1364 | -0.015 (-3.85%) | 18,100 |