Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 0.1 | 0.1 | 0.075 | 0.09 | 0.09 | -0.01 (-10%) | 487,457 |
14 Jul 2004 | USD | 0.1 | 0.1175 | 0.085 | 0.1 | 0.1 | +0.005 (+5.26%) | 629,600 |
13 Jul 2004 | USD | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 378,700 |
12 Jul 2004 | USD | 0.095 | 0.095 | 0.07 | 0.09 | 0.09 | +0.008 (+9.76%) | 80,250 |
9 Jul 2004 | USD | 0.1 | 0.12 | 0.07 | 0.082 | 0.082 | -0.018 (-18.00%) | 226,840 |
8 Jul 2004 | USD | 0.09 | 0.1025 | 0.07 | 0.1 | 0.1 | +0.033 (+50.00%) | 209,051 |
8 Jul 2004 |
|
|||||||
7 Jul 2004 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.0667 | +0.02 (+11.11%) | 3,333 |
6 Jul 2004 | USD | 0.21 | 0.21 | 0.18 | 0.18 | 0.06 | -0.01 (-5.26%) | 51,800 |
5 Jul 2004 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.0633 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.19 | 0.19 | 0.17 | 0.19 | 0.0633 | +0.01 (+5.56%) | 17,862 |
1 Jul 2004 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 0.06 | +0.055 (+44%) | 5,500 |
30 Jun 2004 | USD | 0.17 | 0.19 | 0.125 | 0.125 | 0.0417 | -0.028 (-18.03%) | 43,630 |
29 Jun 2004 | USD | 0.19 | 0.2 | 0.1525 | 0.1525 | 0.0508 | -0.037 (-19.74%) | 47,735 |
28 Jun 2004 | USD | 0.2 | 0.22 | 0.17 | 0.19 | 0.0633 | 0.0 (0.0%) | 117,625 |
25 Jun 2004 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.0633 | +0.02 (+11.76%) | 58,302 |
24 Jun 2004 | USD | 0.2 | 0.2 | 0.17 | 0.17 | 0.0567 | 0.0 (0.0%) | 155,344 |
23 Jun 2004 | USD | 0.18 | 0.22 | 0.17 | 0.17 | 0.0567 | +0.01 (+6.25%) | 515,517 |
22 Jun 2004 | USD | 0.23 | 0.23 | 0.1 | 0.16 | 0.0533 | +0.05 (+45.45%) | 269,823 |
21 Jun 2004 | USD | 0.1 | 0.23 | 0.1 | 0.11 | 0.0367 | -0.07 (-38.89%) | 91,890 |
18 Jun 2004 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.06 | +0.026 (+16.88%) | 25,000 |
17 Jun 2004 | USD | 0.15 | 0.154 | 0.15 | 0.154 | 0.0513 | -0.026 (-14.44%) | 43,800 |
16 Jun 2004 | USD | 0.11 | 0.25 | 0.1 | 0.18 | 0.06 | +0.08 (+80%) | 38,675 |
15 Jun 2004 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0333 | -0.08 (-44.44%) | 3,000 |
14 Jun 2004 | USD | 0.1 | 0.2 | 0.1 | 0.18 | 0.06 | +0.033 (+22.45%) | 23,500 |
11 Jun 2004 | USD | 0.147 | 0.147 | 0.147 | 0.147 | 0.049 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.17 | 0.17 | 0.1 | 0.147 | 0.049 | +0.037 (+33.64%) | 41,158 |
9 Jun 2004 | USD | 0.1 | 0.12 | 0.1 | 0.11 | 0.0367 | -0.007 (-5.98%) | 119,400 |
8 Jun 2004 | USD | 0.14 | 0.17 | 0.117 | 0.117 | 0.039 | -0.023 (-16.43%) | 38,150 |
7 Jun 2004 | USD | 0.18 | 0.18 | 0.14 | 0.14 | 0.0467 | -0.04 (-22.22%) | 51,550 |
4 Jun 2004 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.06 | -0.01 (-5.26%) | 11,700 |