Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | USD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 30,000 |
21 Mar 2005 | USD | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 28,000 |
18 Mar 2005 | USD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 37,300 |
17 Mar 2005 | USD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 10,558 |
16 Mar 2005 | USD | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 21,700 |
15 Mar 2005 | USD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.022 (+7.91%) | 4,000 |
14 Mar 2005 | USD | 0.27 | 0.278 | 0.27 | 0.278 | 0.278 | 0.0 (0.0%) | 1,420 |
11 Mar 2005 | USD | 0.3 | 0.3 | 0.278 | 0.278 | 0.278 | -0.032 (-10.32%) | 31,850 |
10 Mar 2005 | USD | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | +0.02 (+6.90%) | 20,336 |
9 Mar 2005 | USD | 0.33 | 0.33 | 0.265 | 0.29 | 0.29 | -0.02 (-6.45%) | 106,000 |
8 Mar 2005 | USD | 0.29 | 0.35 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 47,020 |
7 Mar 2005 | USD | 0.285 | 0.29 | 0.264 | 0.29 | 0.29 | +0.015 (+5.45%) | 13,128 |
4 Mar 2005 | USD | 0.27 | 0.29 | 0.25 | 0.275 | 0.275 | +0.015 (+5.77%) | 40,175 |
3 Mar 2005 | USD | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 31,150 |
2 Mar 2005 | USD | 0.3 | 0.35 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 90,985 |
1 Mar 2005 | USD | 0.25 | 0.35 | 0.2 | 0.27 | 0.27 | +0.07 (+35%) | 127,920 |
28 Feb 2005 | USD | 0.18 | 0.22 | 0.16 | 0.2 | 0.2 | +0.03 (+17.65%) | 250,068 |
25 Feb 2005 | USD | 0.17 | 0.175 | 0.153 | 0.17 | 0.17 | -0.01 (-5.56%) | 35,000 |
24 Feb 2005 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 5,000 |
23 Feb 2005 | USD | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -0.01 (-5%) | 70,000 |
22 Feb 2005 | USD | 0.23 | 0.23 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 57,100 |
21 Feb 2005 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 33,000 |
17 Feb 2005 | USD | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 58,900 |
16 Feb 2005 | USD | 0.25 | 0.3 | 0.25 | 0.26 | 0.26 | +0.025 (+10.64%) | 21,710 |
15 Feb 2005 | USD | 0.38 | 0.38 | 0.235 | 0.235 | 0.235 | -0.08 (-25.40%) | 82,500 |
14 Feb 2005 | USD | 0.36 | 0.36 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 37,550 |
11 Feb 2005 | USD | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | +0.04 (+14.81%) | 69,000 |
10 Feb 2005 | USD | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | +0.02 (+8%) | 138,714 |
9 Feb 2005 | USD | 0.3 | 0.33 | 0.25 | 0.25 | 0.25 | -0.05 (-16.67%) | 131,215 |