Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | USD | 0.25 | 0.25 | 0.23 | 0.25 | 2.5 | +0.03 (+13.64%) | 20,000 |
29 Oct 2004 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
28 Oct 2004 | USD | 0.22 | 0.26 | 0.19 | 0.22 | 2.2 | 0.0 (0.0%) | 27,500 |
27 Oct 2004 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | -0.03 (-12%) | 6,500 |
26 Oct 2004 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 2.5 | +0.01 (+4.17%) | 10,000 |
25 Oct 2004 | USD | 0.25 | 0.28 | 0.2 | 0.24 | 2.4 | -0.06 (-20%) | 36,400 |
22 Oct 2004 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 3 | +0.017 (+6.01%) | 15,200 |
21 Oct 2004 | USD | 0.26 | 0.32 | 0.25 | 0.283 | 2.83 | +0.023 (+8.85%) | 162,170 |
20 Oct 2004 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
19 Oct 2004 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
18 Oct 2004 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 10,000 |
15 Oct 2004 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
14 Oct 2004 | USD | 0.24 | 0.26 | 0.24 | 0.26 | 2.6 | +0.04 (+18.18%) | 6,000 |
13 Oct 2004 | USD | 0.2 | 0.26 | 0.2 | 0.22 | 2.2 | +0.01 (+4.76%) | 76,000 |
12 Oct 2004 | USD | 0.17 | 0.25 | 0.142 | 0.21 | 2.1 | +0.04 (+23.53%) | 1,004,100 |
11 Oct 2004 | USD | 0.18 | 0.18 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 30,050 |
8 Oct 2004 | USD | 0.215 | 0.215 | 0.14 | 0.17 | 1.7 | -0.03 (-15%) | 148,500 |
7 Oct 2004 | USD | 0.2 | 0.215 | 0.2 | 0.2 | 2 | -0.015 (-6.98%) | 19,000 |
6 Oct 2004 | USD | 0.21 | 0.215 | 0.21 | 0.215 | 2.15 | -0.015 (-6.52%) | 15,000 |
5 Oct 2004 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
4 Oct 2004 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 2.3 | +0.01 (+4.55%) | 30,400 |
1 Oct 2004 | USD | 0.27 | 0.27 | 0.2 | 0.22 | 2.2 | -0.05 (-18.52%) | 256,300 |
30 Sep 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
29 Sep 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | -0.08 (-22.86%) | 1,400 |
28 Sep 2004 | USD | 0.3 | 0.35 | 0.3 | 0.35 | 3.5 | +0.09 (+34.62%) | 10,000 |
27 Sep 2004 | USD | 0.25 | 0.27 | 0.25 | 0.26 | 2.6 | -0.01 (-3.70%) | 28,500 |
24 Sep 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | -0.01 (-3.57%) | 1,530 |
23 Sep 2004 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 2.8 | +0.07 (+33.33%) | 2,000 |
22 Sep 2004 | USD | 0.18 | 0.25 | 0.18 | 0.21 | 2.1 | +0.01 (+5%) | 22,800 |
21 Sep 2004 | USD | 0.21 | 0.22 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 73,000 |