Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 750,000 | +0 (+7.14%) | 308,666 |
4 Jan 2005 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 700,000 | -0 (-6.67%) | 35,000 |
3 Jan 2005 | USD | 0.002 | 0.002 | 0.0014 | 0.0015 | 750,000 | 0.0 (0.0%) | 1,543,000 |
31 Dec 2004 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 750,000 | +0 (+15.38%) | 132,000 |
30 Dec 2004 | USD | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 650,000 | -0 (-7.14%) | 524,100 |
29 Dec 2004 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 700,000 | 0.0 (0.0%) | 197,001 |
28 Dec 2004 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 700,000 | 0.0 (0.0%) | 240,596 |
27 Dec 2004 | USD | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 700,000 | -0 (-17.65%) | 1,388,000 |
24 Dec 2004 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 850,000 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 850,000 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 850,000 | +0 (+13.33%) | 82,500 |
21 Dec 2004 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 750,000 | -0 (-21.05%) | 2,195,000 |
20 Dec 2004 | USD | 0.0025 | 0.0025 | 0.0019 | 0.0019 | 950,000 | -0.001 (-24%) | 1,040,000 |
17 Dec 2004 | USD | 0.002 | 0.0025 | 0.0018 | 0.0025 | 1,250,000 | +0.001 (+25%) | 2,883,000 |
16 Dec 2004 | USD | 0.002 | 0.002 | 0.0018 | 0.002 | 1,000,000 | 0.0 (0.0%) | 44,000 |
15 Dec 2004 | USD | 0.0023 | 0.0023 | 0.002 | 0.002 | 1,000,000 | -0.001 (-20%) | 1,218,000 |
14 Dec 2004 | USD | 0.0017 | 0.0034 | 0.0016 | 0.0025 | 1,250,000 | +0.001 (+56.25%) | 3,223,400 |
13 Dec 2004 | USD | 0.0021 | 0.0021 | 0.0016 | 0.0016 | 800,000 | -0.001 (-23.81%) | 1,197,000 |
10 Dec 2004 | USD | 0.0022 | 0.0025 | 0.0021 | 0.0021 | 1,050,000 | -0 (-16%) | 696,000 |
9 Dec 2004 | USD | 0.0021 | 0.0027 | 0.0021 | 0.0025 | 1,250,000 | -0.001 (-26.47%) | 1,924,500 |
8 Dec 2004 | USD | 0.0026 | 0.0034 | 0.0026 | 0.0034 | 1,700,000 | +0.001 (+30.77%) | 3,800 |
7 Dec 2004 | USD | 0.003 | 0.003 | 0.0026 | 0.0026 | 1,300,000 | -0.001 (-23.53%) | 315,000 |
6 Dec 2004 | USD | 0.0037 | 0.0037 | 0.003 | 0.0034 | 1,700,000 | -0 (-10.53%) | 994,664 |
3 Dec 2004 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,900,000 | 0.0 (0.0%) | 20,000 |
2 Dec 2004 | USD | 0.005 | 0.005 | 0.0038 | 0.0038 | 1,900,000 | -0.001 (-24%) | 1,480,000 |
1 Dec 2004 | USD | 0.0045 | 0.006 | 0.0043 | 0.005 | 2,500,000 | +0.001 (+28.21%) | 4,662,068 |
30 Nov 2004 | USD | 0.0043 | 0.0054 | 0.0037 | 0.0039 | 1,950,000 | -0 (-2.50%) | 4,045,000 |
29 Nov 2004 | USD | 0.006 | 0.0064 | 0.004 | 0.004 | 2,000,000 | -0.002 (-33.33%) | 1,772,727 |
26 Nov 2004 | USD | 0.0057 | 0.0064 | 0.0055 | 0.006 | 3,000,000 | 0.0 (0.0%) | 1,240,000 |
25 Nov 2004 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 3,000,000 | 0.0 (0.0%) | 0 |