Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 0.0125 | 0.024 | 0.018 | 0.018 | 7,200,000 | +0.007 (+71.43%) | 2,839,597 |
30 Nov 2004 | USD | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 4,200,000 | 0.0 (0.0%) | 41,249 |
29 Nov 2004 | USD | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 4,200,000 | -0.001 (-4.55%) | 2,200 |
26 Nov 2004 | USD | 0.012 | 0.012 | 0.011 | 0.011 | 4,400,000 | -0.002 (-15.38%) | 775,000 |
25 Nov 2004 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 5,200,000 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 0.011 | 0.013 | 0.013 | 0.013 | 5,200,000 | +0.001 (+8.33%) | 129,292 |
23 Nov 2004 | USD | 0.0105 | 0.012 | 0.012 | 0.012 | 4,800,000 | +0.001 (+9.09%) | 249,880 |
22 Nov 2004 | USD | 0.012 | 0.012 | 0.011 | 0.011 | 4,400,000 | 0.0 (0.0%) | 22,000 |
19 Nov 2004 | USD | 0.013 | 0.013 | 0.011 | 0.011 | 4,400,000 | -0.001 (-8.33%) | 235,000 |
18 Nov 2004 | USD | 0.012 | 0.013 | 0.012 | 0.012 | 4,800,000 | +0.001 (+9.09%) | 104,000 |
17 Nov 2004 | USD | 0.012 | 0.013 | 0.011 | 0.011 | 4,400,000 | -0.002 (-15.38%) | 985,000 |
16 Nov 2004 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 5,200,000 | 0.0 (0.0%) | 0 |
15 Nov 2004 | USD | 0.015 | 0.015 | 0.013 | 0.013 | 5,200,000 | -0.002 (-13.33%) | 350,000 |
12 Nov 2004 | USD | 0.0132 | 0.015 | 0.015 | 0.015 | 6,000,000 | +0.002 (+13.64%) | 255,000 |
11 Nov 2004 | USD | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 5,280,000 | 0.0 (0.0%) | 6,500 |
10 Nov 2004 | USD | 0.014 | 0.015 | 0.0132 | 0.0132 | 5,280,000 | +0 (+1.54%) | 66,100 |
9 Nov 2004 | USD | 0.013 | 0.014 | 0.013 | 0.013 | 5,200,000 | 0.0 (0.0%) | 94,500 |
8 Nov 2004 | USD | 0.014 | 0.014 | 0.013 | 0.013 | 5,200,000 | -0.001 (-7.14%) | 170,000 |
5 Nov 2004 | USD | 0.0128 | 0.014 | 0.014 | 0.014 | 5,600,000 | +0.002 (+14.75%) | 299,000 |
4 Nov 2004 | USD | 0.0124 | 0.0125 | 0.0122 | 0.0122 | 4,880,000 | +0 (+1.67%) | 563,400 |
3 Nov 2004 | USD | 0.015 | 0.015 | 0.012 | 0.012 | 4,800,000 | -0.001 (-4%) | 1,809,434 |
2 Nov 2004 | USD | 0.014 | 0.015 | 0.0125 | 0.0125 | 5,000,000 | -0.003 (-16.67%) | 155,000 |
1 Nov 2004 | USD | 0.016 | 0.018 | 0.015 | 0.015 | 6,000,000 | +0.002 (+14.50%) | 412,038 |
29 Oct 2004 | USD | 0.015 | 0.015 | 0.0131 | 0.0131 | 5,240,000 | -0.001 (-6.43%) | 395,048 |
28 Oct 2004 | USD | 0.016 | 0.016 | 0.014 | 0.014 | 5,600,000 | -0.005 (-26.32%) | 287,516 |
27 Oct 2004 | USD | 0.02 | 0.02 | 0.019 | 0.019 | 7,600,000 | +0.003 (+18.75%) | 215,275 |
26 Oct 2004 | USD | 0.016 | 0.017 | 0.016 | 0.016 | 6,400,000 | +0.001 (+6.67%) | 939,025 |
25 Oct 2004 | USD | 0.016 | 0.019 | 0.015 | 0.015 | 6,000,000 | -0.001 (-6.25%) | 200,800 |
22 Oct 2004 | USD | 0.0175 | 0.018 | 0.016 | 0.016 | 6,400,000 | +0.001 (+6.67%) | 880,800 |
21 Oct 2004 | USD | 0.0145 | 0.015 | 0.015 | 0.015 | 6,000,000 | +0.002 (+15.38%) | 111,666 |