Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 5.55 | 0.0 (0.0%) | 3,000 |
27 Sep 2004 | USD | 0.37 | 0.37 | 0.36 | 0.37 | 5.55 | +0.01 (+2.78%) | 20,000 |
24 Sep 2004 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 5.4 | -0.03 (-7.69%) | 3,000 |
23 Sep 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 5.85 | +0.03 (+8.33%) | 1,104 |
22 Sep 2004 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 5.4 | -0.08 (-18.18%) | 3,000 |
21 Sep 2004 | USD | 0.44 | 0.44 | 0.42 | 0.44 | 6.6 | +0.01 (+2.33%) | 3,068 |
20 Sep 2004 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 6.45 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 6.45 | 0.0 (0.0%) | 0 |
16 Sep 2004 | USD | 0.43 | 0.43 | 0.38 | 0.43 | 6.45 | +0.08 (+22.86%) | 29,932 |
15 Sep 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 5.25 | -0.01 (-2.78%) | 900 |
14 Sep 2004 | USD | 0.36 | 0.36 | 0.35 | 0.36 | 5.4 | 0.0 (0.0%) | 259,600 |
13 Sep 2004 | USD | 0.36 | 0.41 | 0.32 | 0.36 | 5.4 | -0.06 (-14.29%) | 36,800 |
10 Sep 2004 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 6.3 | +0.07 (+20.00%) | 107,000 |
9 Sep 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 5.25 | -0.05 (-12.50%) | 3,000 |
8 Sep 2004 | USD | 0.4 | 0.4 | 0.35 | 0.4 | 6 | +0.02 (+5.26%) | 34,016 |
7 Sep 2004 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 5.7 | -0.06 (-13.64%) | 1,600 |
6 Sep 2004 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 6.6 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.44 | 0.44 | 0.4 | 0.44 | 6.6 | +0.05 (+12.82%) | 3,250 |
2 Sep 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 5.85 | -0.01 (-2.50%) | 3,000 |
1 Sep 2004 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 6 | +0.02 (+5.26%) | 5,000 |
31 Aug 2004 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 5.7 | -0.09 (-19.15%) | 4,054 |
30 Aug 2004 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 7.05 | -0.05 (-9.62%) | 200 |
27 Aug 2004 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 7.8 | 0.0 (0.0%) | 0 |
26 Aug 2004 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 7.8 | 0.0 (0.0%) | 0 |
25 Aug 2004 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 7.8 | +0.075 (+16.85%) | 1,100 |
24 Aug 2004 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 6.675 | 0.0 (0.0%) | 0 |
23 Aug 2004 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 6.675 | 0.0 (0.0%) | 0 |
20 Aug 2004 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 6.675 | +0.015 (+3.49%) | 5,500 |
19 Aug 2004 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 6.45 | 0.0 (0.0%) | 0 |
18 Aug 2004 | USD | 0.43 | 0.45 | 0.43 | 0.43 | 6.45 | 0.0 (0.0%) | 403,300 |