Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | USD | 0.3 | 0.34 | 0.15 | 0.34 | 0.34 | +0.11 (+47.83%) | 133,631 |
8 Sep 2004 | USD | 0.4 | 0.4 | 0.15 | 0.23 | 0.23 | +0.03 (+15%) | 29,017 |
7 Sep 2004 | USD | 0.15 | 0.2 | 0.15 | 0.2 | 0.2 | +0.01 (+5.26%) | 20,600 |
6 Sep 2004 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.4 | 0.4 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 11,525 |
2 Sep 2004 | USD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | -0.03 (-13.04%) | 4,000 |
1 Sep 2004 | USD | 0.19 | 0.4 | 0.16 | 0.23 | 0.23 | +0.04 (+21.05%) | 176,983 |
31 Aug 2004 | USD | 0.18 | 0.37 | 0.18 | 0.19 | 0.19 | -0.13 (-40.63%) | 70,400 |
30 Aug 2004 | USD | 0.45 | 0.45 | 0.18 | 0.32 | 0.32 | +0.12 (+60%) | 73,723 |
27 Aug 2004 | USD | 0.17 | 0.45 | 0.16 | 0.2 | 0.2 | -0.2 (-50%) | 172,750 |
26 Aug 2004 | USD | 0.18 | 0.45 | 0.18 | 0.4 | 0.4 | +0.15 (+60%) | 66,555 |
25 Aug 2004 | USD | 0.34 | 0.4 | 0.2 | 0.25 | 0.25 | +0.02 (+8.70%) | 52,774 |
24 Aug 2004 | USD | 0.205 | 0.25 | 0.2 | 0.23 | 0.23 | +0.015 (+6.98%) | 4,200 |
23 Aug 2004 | USD | 0.2 | 0.39 | 0.2 | 0.215 | 0.215 | -0.185 (-46.25%) | 93,050 |
20 Aug 2004 | USD | 0.4 | 0.41 | 0.2 | 0.4 | 0.4 | -0.01 (-2.44%) | 184,072 |
19 Aug 2004 | USD | 0.26 | 0.5 | 0.19 | 0.41 | 0.41 | -0.09 (-18%) | 98,640 |
18 Aug 2004 | USD | 0.26 | 0.5 | 0.255 | 0.5 | 0.5 | 0.0 (0.0%) | 10,300 |
17 Aug 2004 | USD | 0.27 | 0.55 | 0.27 | 0.5 | 0.5 | +0.15 (+42.86%) | 33,000 |
16 Aug 2004 | USD | 0.51 | 0.51 | 0.28 | 0.35 | 0.35 | -0.16 (-31.37%) | 9,750 |
13 Aug 2004 | USD | 0.38 | 0.51 | 0.25 | 0.51 | 0.51 | +0.08 (+18.60%) | 23,500 |
12 Aug 2004 | USD | 0.37 | 0.55 | 0.37 | 0.43 | 0.43 | +0.03 (+7.50%) | 61,040 |
11 Aug 2004 | USD | 0.45 | 0.6 | 0.38 | 0.4 | 0.4 | -0.18 (-31.03%) | 65,550 |
10 Aug 2004 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 0.5 | 0.63 | 0.5 | 0.58 | 0.58 | -0.02 (-3.33%) | 33,529 |
6 Aug 2004 | USD | 0.5 | 0.65 | 0.45 | 0.6 | 0.6 | +0.02 (+3.45%) | 51,130 |
5 Aug 2004 | USD | 0.58 | 0.7 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 85,874 |
4 Aug 2004 | USD | 0.59 | 0.77 | 0.58 | 0.58 | 0.58 | -0.19 (-24.68%) | 49,231 |
3 Aug 2004 | USD | 0.77 | 0.77 | 0.59 | 0.77 | 0.77 | +0.01 (+1.32%) | 9,580 |
2 Aug 2004 | USD | 0.7 | 0.8 | 0.5 | 0.76 | 0.76 | +0.06 (+8.57%) | 133,192 |
30 Jul 2004 | USD | 0.63 | 0.85 | 0.62 | 0.7 | 0.7 | -0.09 (-11.39%) | 81,036 |