Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 0.006 | 0.0065 | 0.0055 | 0.006 | 3,000,000 | +0.001 (+20%) | 2,696,200 |
23 Nov 2004 | USD | 0.0041 | 0.005 | 0.0041 | 0.005 | 2,500,000 | +0.001 (+11.11%) | 287,000 |
22 Nov 2004 | USD | 0.0063 | 0.0063 | 0.0045 | 0.0045 | 2,250,000 | -0.001 (-10.00%) | 733,500 |
19 Nov 2004 | USD | 0.0045 | 0.005 | 0.0041 | 0.005 | 2,500,000 | 0.0 (0.0%) | 620,000 |
18 Nov 2004 | USD | 0.007 | 0.007 | 0.005 | 0.005 | 2,500,000 | -0.001 (-16.67%) | 419,200 |
17 Nov 2004 | USD | 0.007 | 0.007 | 0.006 | 0.006 | 3,000,000 | -0.001 (-14.29%) | 501,250 |
16 Nov 2004 | USD | 0.0061 | 0.0075 | 0.0055 | 0.007 | 3,500,000 | 0.0 (0.0%) | 653,000 |
15 Nov 2004 | USD | 0.008 | 0.008 | 0.007 | 0.007 | 3,500,000 | -0 (-1.41%) | 886,000 |
12 Nov 2004 | USD | 0.0075 | 0.0085 | 0.0071 | 0.0071 | 3,550,000 | -0 (-5.33%) | 3,210,000 |
11 Nov 2004 | USD | 0.009 | 0.009 | 0.0075 | 0.0075 | 3,750,000 | -0.001 (-6.25%) | 300,550 |
10 Nov 2004 | USD | 0.009 | 0.01 | 0.008 | 0.008 | 4,000,000 | -0.001 (-11.11%) | 1,391,573 |
9 Nov 2004 | USD | 0.007 | 0.009 | 0.007 | 0.009 | 4,500,000 | +0.002 (+28.57%) | 3,174,142 |
8 Nov 2004 | USD | 0.0073 | 0.0073 | 0.006 | 0.007 | 3,500,000 | +0.001 (+7.69%) | 3,103,500 |
5 Nov 2004 | USD | 0.006 | 0.0075 | 0.006 | 0.0065 | 3,250,000 | +0.001 (+8.33%) | 762,250 |
4 Nov 2004 | USD | 0.007 | 0.007 | 0.006 | 0.006 | 3,000,000 | -0.002 (-20%) | 170,000 |
3 Nov 2004 | USD | 0.007 | 0.0075 | 0.007 | 0.0075 | 3,750,000 | +0.001 (+7.14%) | 25,000 |
2 Nov 2004 | USD | 0.008 | 0.008 | 0.007 | 0.007 | 3,500,000 | -0.001 (-12.50%) | 190,200 |
1 Nov 2004 | USD | 0.0085 | 0.0085 | 0.0075 | 0.008 | 4,000,000 | 0.0 (0.0%) | 1,544,600 |
29 Oct 2004 | USD | 0.0095 | 0.0095 | 0.007 | 0.008 | 4,000,000 | -0.002 (-20%) | 2,014,000 |
28 Oct 2004 | USD | 0.0095 | 0.01 | 0.0095 | 0.01 | 5,000,000 | 0.0 (0.0%) | 1,083,733 |
27 Oct 2004 | USD | 0.0095 | 0.01 | 0.0095 | 0.01 | 5,000,000 | +0.001 (+5.26%) | 804,000 |
26 Oct 2004 | USD | 0.01 | 0.01 | 0.0095 | 0.0095 | 4,750,000 | +0.003 (+35.71%) | 827,001 |
25 Oct 2004 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 3,500,000 | 0.0 (0.0%) | 0 |
22 Oct 2004 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 3,500,000 | 0.0 (0.0%) | 0 |
21 Oct 2004 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 3,500,000 | 0.0 (0.0%) | 20,000 |
20 Oct 2004 | USD | 0.008 | 0.008 | 0.007 | 0.007 | 3,500,000 | -0.002 (-22.22%) | 440,000 |
19 Oct 2004 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 4,500,000 | 0.0 (0.0%) | 0 |
18 Oct 2004 | USD | 0.01 | 0.01 | 0.009 | 0.009 | 4,500,000 | -0.001 (-10.00%) | 193,000 |
15 Oct 2004 | USD | 0.009 | 0.01 | 0.009 | 0.01 | 5,000,000 | +0.001 (+11.11%) | 7,000 |
14 Oct 2004 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 4,500,000 | 0.0 (0.0%) | 252,500 |