Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | USD | 0.18 | 0.25 | 0.147 | 0.24 | 0.24 | +0.06 (+33.33%) | 819,430 |
8 Sep 2004 | USD | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | +0.01 (+5.88%) | 54,025 |
7 Sep 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
6 Sep 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -0.02 (-10.53%) | 19,400 |
2 Sep 2004 | USD | 0.16 | 0.19 | 0.145 | 0.19 | 0.19 | +0.03 (+18.75%) | 131,060 |
1 Sep 2004 | USD | 0.17 | 0.17 | 0.1 | 0.16 | 0.16 | +0.005 (+3.23%) | 8,500 |
31 Aug 2004 | USD | 0.15 | 0.155 | 0.14 | 0.155 | 0.155 | -0.005 (-3.13%) | 80,000 |
30 Aug 2004 | USD | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | +0.054 (+50.94%) | 189,750 |
27 Aug 2004 | USD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
26 Aug 2004 | USD | 0.07 | 0.12 | 0.07 | 0.106 | 0.106 | -0.064 (-37.65%) | 473,000 |
25 Aug 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
24 Aug 2004 | USD | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 6,000 |
23 Aug 2004 | USD | 0.2 | 0.2 | 0.12 | 0.17 | 0.17 | -0.035 (-17.07%) | 25,632 |
20 Aug 2004 | USD | 0.13 | 0.25 | 0.1 | 0.205 | 0.205 | +0.105 (+105.00%) | 159,560 |
19 Aug 2004 | USD | 0.115 | 0.12 | 0.095 | 0.1 | 0.1 | -0.01 (-9.09%) | 138,000 |
18 Aug 2004 | USD | 0.1 | 0.13 | 0.1 | 0.11 | 0.11 | +0.01 (+10%) | 137,619 |
17 Aug 2004 | USD | 0.1 | 0.13 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 33,000 |
16 Aug 2004 | USD | 0.14 | 0.14 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 11,492 |
13 Aug 2004 | USD | 0.15 | 0.15 | 0.1 | 0.1 | 0.1 | -0.03 (-23.08%) | 71,271 |
12 Aug 2004 | USD | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | +0.015 (+13.04%) | 109,500 |
11 Aug 2004 | USD | 0.13 | 0.13 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 114,000 |
10 Aug 2004 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | -0.06 (-33.33%) | 20,240 |
6 Aug 2004 | USD | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 102,510 |
5 Aug 2004 | USD | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -0.045 (-19.15%) | 77,300 |
4 Aug 2004 | USD | 0.3 | 0.3 | 0.225 | 0.235 | 0.235 | -0.025 (-9.62%) | 97,700 |
3 Aug 2004 | USD | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 16,900 |
2 Aug 2004 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 103,400 |
30 Jul 2004 | USD | 0.315 | 0.315 | 0.27 | 0.3 | 0.3 | 0.0 (0.0%) | 32,720 |