Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 3,000 |
18 Oct 2004 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.08 (+17.78%) | 2,000 |
15 Oct 2004 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 416 |
14 Oct 2004 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
13 Oct 2004 | USD | 0.5 | 0.5 | 0.45 | 0.48 | 0.48 | +0.04 (+9.09%) | 35,000 |
12 Oct 2004 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 620 |
11 Oct 2004 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 10,000 |
8 Oct 2004 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 333 |
7 Oct 2004 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | +0.06 (+13.64%) | 20,000 |
6 Oct 2004 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,900 |
5 Oct 2004 | USD | 0.48 | 0.5 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 7,916 |
4 Oct 2004 | USD | 0.5 | 0.5 | 0.43 | 0.48 | 0.48 | -0.04 (-7.69%) | 39,000 |
1 Oct 2004 | USD | 0.56 | 0.56 | 0.49 | 0.52 | 0.52 | -0.03 (-5.45%) | 59,898 |
30 Sep 2004 | USD | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 34,250 |
29 Sep 2004 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 52,500 |
28 Sep 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,500 |
27 Sep 2004 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,000 |
24 Sep 2004 | USD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.03 (+5.66%) | 5,000 |
23 Sep 2004 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 700 |
22 Sep 2004 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
21 Sep 2004 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.02 (+3.64%) | 500 |
20 Sep 2004 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,574 |
17 Sep 2004 | USD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 7,000 |
16 Sep 2004 | USD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 15,000 |
15 Sep 2004 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 37,500 |
14 Sep 2004 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,000 |
13 Sep 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
10 Sep 2004 | USD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 70,012 |
9 Sep 2004 | USD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 19,900 |
8 Sep 2004 | USD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 25,100 |