Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | USD | 0.06 | 0.09 | 0.06 | 0.089 | 0.089 | -0.001 (-1.11%) | 6,042 |
3 Jan 2005 | USD | 0.1 | 0.1 | 0.08 | 0.09 | 0.09 | +0.011 (+13.92%) | 72,600 |
31 Dec 2004 | USD | 0.072 | 0.079 | 0.07 | 0.079 | 0.079 | +0.009 (+12.86%) | 67,012 |
30 Dec 2004 | USD | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -0.01 (-12.50%) | 41,800 |
29 Dec 2004 | USD | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | 0.0 (0.0%) | 58,112 |
28 Dec 2004 | USD | 0.09 | 0.1 | 0.08 | 0.08 | 0.08 | -0.02 (-20%) | 102,100 |
27 Dec 2004 | USD | 0.09 | 0.105 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 162,700 |
24 Dec 2004 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.1 | 0.105 | 0.09 | 0.1 | 0.1 | +0.01 (+11.11%) | 229,000 |
22 Dec 2004 | USD | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -0.02 (-18.18%) | 98,075 |
21 Dec 2004 | USD | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | +0.01 (+10%) | 58,380 |
20 Dec 2004 | USD | 0.08 | 0.14 | 0.08 | 0.1 | 0.1 | -0.03 (-23.08%) | 50,900 |
17 Dec 2004 | USD | 0.1 | 0.13 | 0.09 | 0.13 | 0.13 | +0.03 (+30%) | 73,600 |
16 Dec 2004 | USD | 0.095 | 0.12 | 0.09 | 0.1 | 0.1 | -0.028 (-21.88%) | 184,600 |
15 Dec 2004 | USD | 0.125 | 0.13 | 0.08 | 0.128 | 0.128 | +0.003 (+2.40%) | 723,497 |
14 Dec 2004 | USD | 0.16 | 0.16 | 0.1 | 0.125 | 0.125 | -0.025 (-16.67%) | 720,917 |
13 Dec 2004 | USD | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -0.01 (-6.25%) | 425,021 |
10 Dec 2004 | USD | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -0.03 (-15.79%) | 273,119 |
9 Dec 2004 | USD | 0.205 | 0.205 | 0.15 | 0.19 | 0.19 | -0.015 (-7.32%) | 599,588 |
8 Dec 2004 | USD | 0.22 | 0.22 | 0.16 | 0.205 | 0.205 | +0.005 (+2.50%) | 840,450 |
7 Dec 2004 | USD | 0.24 | 0.24 | 0.18 | 0.2 | 0.2 | -0.02 (-9.09%) | 582,708 |
6 Dec 2004 | USD | 0.26 | 0.275 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 407,702 |
3 Dec 2004 | USD | 0.28 | 0.28 | 0.2 | 0.23 | 0.23 | -0.04 (-14.81%) | 241,869 |
2 Dec 2004 | USD | 0.29 | 0.29 | 0.15 | 0.27 | 0.27 | +0.02 (+8%) | 374,330 |
1 Dec 2004 | USD | 0.32 | 0.33 | 0.24 | 0.25 | 0.25 | -0.03 (-10.71%) | 363,545 |
30 Nov 2004 | USD | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | -0.045 (-13.85%) | 125,900 |
29 Nov 2004 | USD | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 106,380 |
26 Nov 2004 | USD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 60,700 |
25 Nov 2004 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 38,000 |