Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 0.13 | 0.15 | 0.13 | 0.15 | 12,000 | 0.0 (0.0%) | 12,000 |
5 Jan 2005 | USD | 0.16 | 0.16 | 0.14 | 0.15 | 12,000 | -0.01 (-6.25%) | 21,700 |
4 Jan 2005 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 12,800 | -0.03 (-15.79%) | 12,700 |
3 Jan 2005 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 15,200 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 0.15 | 0.19 | 0.15 | 0.19 | 15,200 | 0.0 (0.0%) | 20,000 |
30 Dec 2004 | USD | 0.16 | 0.19 | 0.16 | 0.19 | 15,200 | +0.04 (+26.67%) | 6,000 |
29 Dec 2004 | USD | 0.15 | 0.15 | 0.12 | 0.15 | 12,000 | +0.02 (+15.38%) | 42,000 |
28 Dec 2004 | USD | 0.12 | 0.19 | 0.12 | 0.13 | 10,400 | +0.02 (+18.18%) | 33,000 |
27 Dec 2004 | USD | 0.19 | 0.19 | 0.11 | 0.11 | 8,800 | -0.01 (-8.33%) | 100,193 |
24 Dec 2004 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 9,600 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.25 | 0.25 | 0.12 | 0.12 | 9,600 | -0.08 (-40%) | 65,000 |
22 Dec 2004 | USD | 0.21 | 0.25 | 0.1 | 0.2 | 16,000 | -0.09 (-31.03%) | 158,700 |
21 Dec 2004 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 23,200 | 0.0 (0.0%) | 0 |
20 Dec 2004 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 23,200 | +0.06 (+26.09%) | 3,500 |
17 Dec 2004 | USD | 0.25 | 0.25 | 0.23 | 0.23 | 18,400 | +0.03 (+15%) | 24,500 |
16 Dec 2004 | USD | 0.2 | 0.25 | 0.2 | 0.2 | 16,000 | -0.08 (-28.57%) | 25,000 |
15 Dec 2004 | USD | 0.25 | 0.28 | 0.2 | 0.28 | 22,400 | +0.08 (+40%) | 15,900 |
14 Dec 2004 | USD | 0.33 | 0.33 | 0.2 | 0.2 | 16,000 | 0.0 (0.0%) | 34,400 |
13 Dec 2004 | USD | 0.27 | 0.27 | 0.2 | 0.2 | 16,000 | -0.05 (-20%) | 52,000 |
10 Dec 2004 | USD | 0.35 | 0.35 | 0.25 | 0.25 | 20,000 | -0.03 (-10.71%) | 6,500 |
9 Dec 2004 | USD | 0.25 | 0.35 | 0.25 | 0.28 | 22,400 | -0.02 (-6.67%) | 34,556 |
8 Dec 2004 | USD | 0.25 | 0.32 | 0.25 | 0.3 | 24,000 | 0.0 (0.0%) | 52,000 |
7 Dec 2004 | USD | 0.35 | 0.35 | 0.3 | 0.3 | 24,000 | 0.0 (0.0%) | 25,000 |
6 Dec 2004 | USD | 0.33 | 0.37 | 0.3 | 0.3 | 24,000 | -0.27 (-47.37%) | 32,100 |
3 Dec 2004 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 45,600 | 0.0 (0.0%) | 0 |
2 Dec 2004 | USD | 0.33 | 0.57 | 0.32 | 0.57 | 45,600 | +0.05 (+9.62%) | 53,800 |
1 Dec 2004 | USD | 0.52 | 0.52 | 0.5 | 0.52 | 41,600 | +0.01 (+1.96%) | 20,000 |
30 Nov 2004 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 40,800 | 0.0 (0.0%) | 25,000 |
29 Nov 2004 | USD | 0.5 | 0.51 | 0.48 | 0.51 | 40,800 | +0.1 (+24.39%) | 50,000 |
26 Nov 2004 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 32,800 | 0.0 (0.0%) | 0 |