Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 5,000 |
4 Nov 2004 | USD | 0.3 | 0.3 | 0.23 | 0.25 | 0.25 | +0.03 (+13.64%) | 22,680 |
3 Nov 2004 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 5,000 |
2 Nov 2004 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,000 |
1 Nov 2004 | USD | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,300 |
29 Oct 2004 | USD | 0.23 | 0.3 | 0.23 | 0.23 | 0.23 | -0.07 (-23.33%) | 6,000 |
28 Oct 2004 | USD | 0.225 | 0.3 | 0.225 | 0.3 | 0.3 | +0.07 (+30.43%) | 3,350 |
27 Oct 2004 | USD | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 10,000 |
26 Oct 2004 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 150 |
25 Oct 2004 | USD | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,000 |
22 Oct 2004 | USD | 0.35 | 0.35 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 1,067 |
21 Oct 2004 | USD | 0.33 | 0.33 | 0.22 | 0.25 | 0.25 | -0.02 (-7.41%) | 44,700 |
20 Oct 2004 | USD | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 0.0 (0.0%) | 8,500 |
19 Oct 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
18 Oct 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Oct 2004 | USD | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +0.025 (+10.20%) | 10,351 |
14 Oct 2004 | USD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.105 (-30.00%) | 1,300 |
13 Oct 2004 | USD | 0.4 | 0.4 | 0.245 | 0.35 | 0.35 | +0.11 (+45.83%) | 43,900 |
12 Oct 2004 | USD | 0.4 | 0.4 | 0.24 | 0.24 | 0.24 | -0.16 (-40%) | 10,350 |
11 Oct 2004 | USD | 0.4 | 0.4 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 7,200 |
8 Oct 2004 | USD | 0.21 | 0.4 | 0.21 | 0.4 | 0.4 | +0.16 (+66.67%) | 10,390 |
7 Oct 2004 | USD | 0.25 | 0.4 | 0.24 | 0.24 | 0.24 | -0.06 (-20%) | 37,000 |
6 Oct 2004 | USD | 0.4 | 0.4 | 0.26 | 0.3 | 0.3 | +0.05 (+20%) | 55,716 |
5 Oct 2004 | USD | 0.27 | 0.43 | 0.25 | 0.25 | 0.25 | -0.14 (-35.90%) | 8,375 |
4 Oct 2004 | USD | 0.35 | 0.4 | 0.2 | 0.39 | 0.39 | +0.17 (+77.27%) | 26,850 |
1 Oct 2004 | USD | 0.35 | 0.35 | 0.22 | 0.22 | 0.22 | -0.13 (-37.14%) | 4,130 |
30 Sep 2004 | USD | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | +0.09 (+34.62%) | 13,500 |
29 Sep 2004 | USD | 0.35 | 0.35 | 0.2 | 0.26 | 0.26 | -0.07 (-21.21%) | 24,730 |
28 Sep 2004 | USD | 0.35 | 0.35 | 0.22 | 0.33 | 0.33 | +0.08 (+32%) | 31,790 |
27 Sep 2004 | USD | 0.25 | 0.33 | 0.18 | 0.25 | 0.25 | -0.03 (-10.71%) | 278,250 |