Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | USD | 0.21 | 0.25 | 0.16 | 0.24 | 0.24 | +0.02 (+9.09%) | 933,833 |
20 Oct 2004 | USD | 0.095 | 0.22 | 0.095 | 0.22 | 0.22 | +0.02 (+10%) | 828,440 |
19 Oct 2004 | USD | 0.13 | 0.21 | 0.13 | 0.2 | 0.2 | +0.057 (+39.86%) | 191,900 |
18 Oct 2004 | USD | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | 0.0 (0.0%) | 0 |
15 Oct 2004 | USD | 0.18 | 0.18 | 0.14 | 0.143 | 0.143 | +0.013 (+10.00%) | 55,000 |
14 Oct 2004 | USD | 0.165 | 0.195 | 0.13 | 0.13 | 0.13 | -0.035 (-21.21%) | 125,000 |
13 Oct 2004 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.025 (-13.16%) | 32,000 |
12 Oct 2004 | USD | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | +0.025 (+15.15%) | 20,000 |
11 Oct 2004 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 4,000 |
8 Oct 2004 | USD | 0.165 | 0.21 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 4,400 |
7 Oct 2004 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
6 Oct 2004 | USD | 0.165 | 0.23 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 35,170 |
5 Oct 2004 | USD | 0.165 | 0.22 | 0.165 | 0.175 | 0.175 | -0.022 (-11.17%) | 39,722 |
4 Oct 2004 | USD | 0.24 | 0.24 | 0.165 | 0.197 | 0.197 | -0.003 (-1.50%) | 83,905 |
1 Oct 2004 | USD | 0.11 | 0.31 | 0.11 | 0.2 | 0.2 | +0.096 (+92.31%) | 1,179,059 |
30 Sep 2004 | USD | 0.145 | 0.15 | 0.1 | 0.104 | 0.104 | -0.041 (-28.28%) | 478,850 |
29 Sep 2004 | USD | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 21,000 |
28 Sep 2004 | USD | 0.16 | 0.16 | 0.14 | 0.145 | 0.145 | +0.045 (+45.00%) | 98,800 |
27 Sep 2004 | USD | 0.13 | 0.16 | 0.1 | 0.1 | 0.1 | -0.04 (-28.57%) | 60,550 |
24 Sep 2004 | USD | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -0.03 (-17.65%) | 155,106 |
23 Sep 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.02 (+13.33%) | 9,000 |
21 Sep 2004 | USD | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 17,400 |
20 Sep 2004 | USD | 0.18 | 0.185 | 0.14 | 0.14 | 0.14 | -0.03 (-17.65%) | 254,479 |
17 Sep 2004 | USD | 0.183 | 0.2 | 0.15 | 0.17 | 0.17 | 0.0 (0.0%) | 286,800 |
16 Sep 2004 | USD | 0.2 | 0.2 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 472,470 |
15 Sep 2004 | USD | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -0.02 (-10%) | 154,987 |
14 Sep 2004 | USD | 0.24 | 0.25 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 242,204 |
13 Sep 2004 | USD | 0.24 | 0.25 | 0.16 | 0.2 | 0.2 | +0.025 (+14.29%) | 305,228 |
10 Sep 2004 | USD | 0.175 | 0.24 | 0.175 | 0.175 | 0.175 | -0.065 (-27.08%) | 41,630 |