Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
25 Jun 2004 | USD | 0.29 | 0.29 | 0.28 | 0.29 | 2.9 | +0.05 (+20.83%) | 25,000 |
24 Jun 2004 | USD | 0.17 | 0.3 | 0.17 | 0.24 | 2.4 | +0.07 (+41.18%) | 729,500 |
23 Jun 2004 | USD | 0.16 | 0.17 | 0.16 | 0.17 | 1.7 | 0.0 (0.0%) | 16,600 |
22 Jun 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | -0.005 (-2.86%) | 72,000 |
21 Jun 2004 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 1.75 | 0.0 (0.0%) | 0 |
18 Jun 2004 | USD | 0.2 | 0.2 | 0.17 | 0.175 | 1.75 | +0.015 (+9.38%) | 75,000 |
17 Jun 2004 | USD | 0.19 | 0.19 | 0.16 | 0.16 | 1.6 | -0.02 (-11.11%) | 30,000 |
16 Jun 2004 | USD | 0.23 | 0.23 | 0.18 | 0.18 | 1.8 | -0.02 (-10%) | 109,500 |
15 Jun 2004 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 2 | -0.09 (-31.03%) | 28,870 |
14 Jun 2004 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
11 Jun 2004 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.33 | 0.33 | 0.27 | 0.29 | 2.9 | +0.01 (+3.57%) | 15,000 |
9 Jun 2004 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
8 Jun 2004 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 5,000 |
7 Jun 2004 | USD | 0.28 | 0.28 | 0.26 | 0.28 | 2.8 | 0.0 (0.0%) | 27,400 |
4 Jun 2004 | USD | 0.28 | 0.28 | 0.25 | 0.28 | 2.8 | +0.07 (+33.33%) | 12,000 |
3 Jun 2004 | USD | 0.28 | 0.28 | 0.21 | 0.21 | 2.1 | -0.117 (-35.88%) | 196,695 |
2 Jun 2004 | USD | 0.39 | 0.4 | 0.28 | 0.3275 | 3.275 | -0.072 (-18.12%) | 321,575 |
1 Jun 2004 | USD | 0.43 | 0.44 | 0.34 | 0.4 | 4 | -0.05 (-11.11%) | 136,500 |
31 May 2004 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 4.5 | -0.05 (-10%) | 30,200 |
27 May 2004 | USD | 0.51 | 0.51 | 0.47 | 0.5 | 5 | +0.13 (+35.14%) | 26,600 |
26 May 2004 | USD | 0.27 | 0.39 | 0.265 | 0.37 | 3.7 | +0.1 (+37.04%) | 109,050 |
25 May 2004 | USD | 0.4 | 0.4 | 0.25 | 0.27 | 2.7 | -0.09 (-25%) | 116,300 |
24 May 2004 | USD | 0.38 | 0.38 | 0.32 | 0.36 | 3.6 | +0.02 (+5.88%) | 62,570 |
21 May 2004 | USD | 0.4 | 0.42 | 0.34 | 0.34 | 3.4 | -0.11 (-24.44%) | 66,800 |
20 May 2004 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | -0.01 (-2.17%) | 10,000 |
19 May 2004 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 4.6 | -0.085 (-15.60%) | 13,700 |
18 May 2004 | USD | 0.545 | 0.545 | 0.545 | 0.545 | 5.45 | 0.0 (0.0%) | 0 |