Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | USD | 0.13 | 0.15 | 0.125 | 0.14 | 98.0001 | +0.02 (+16.67%) | 234,252 |
14 Oct 2004 | USD | 0.13 | 0.17 | 0.1 | 0.12 | 84.0001 | -0.005 (-4%) | 256,700 |
13 Oct 2004 | USD | 0.12 | 0.17 | 0.11 | 0.125 | 87.5001 | -0.045 (-26.47%) | 962,925 |
12 Oct 2004 | USD | 0.18 | 0.18 | 0.11 | 0.17 | 119.0001 | 0.0 (0.0%) | 1,945,636 |
11 Oct 2004 | USD | 0.18 | 0.18 | 0.14 | 0.17 | 119.0001 | 0.0 (0.0%) | 130,400 |
8 Oct 2004 | USD | 0.18 | 0.18 | 0.13 | 0.17 | 119.0001 | +0.025 (+17.24%) | 72,129 |
7 Oct 2004 | USD | 0.2 | 0.2 | 0.14 | 0.145 | 101.5001 | -0.035 (-19.44%) | 315,350 |
6 Oct 2004 | USD | 0.2 | 0.2 | 0.14 | 0.18 | 126.0001 | -0.01 (-5.26%) | 295,461 |
5 Oct 2004 | USD | 0.17 | 0.25 | 0.16 | 0.19 | 133.0001 | +0.02 (+11.76%) | 430,064 |
4 Oct 2004 | USD | 0.22 | 0.22 | 0.15 | 0.17 | 119.0001 | +0.02 (+13.33%) | 232,800 |
1 Oct 2004 | USD | 0.25 | 0.25 | 0.15 | 0.15 | 105.0001 | -0.06 (-28.57%) | 292,962 |
30 Sep 2004 | USD | 0.22 | 0.3 | 0.2 | 0.21 | 147.0001 | 0.0 (0.0%) | 164,470 |
29 Sep 2004 | USD | 0.17 | 0.21 | 0.17 | 0.21 | 147.0001 | +0.11 (+110.00%) | 106,468 |
28 Sep 2004 | USD | 0.22 | 0.23 | 0.1 | 0.1 | 70.0001 | -0.13 (-56.52%) | 321,100 |
27 Sep 2004 | USD | 0.19 | 0.23 | 0.17 | 0.23 | 161.0002 | +0.04 (+21.05%) | 117,500 |
24 Sep 2004 | USD | 0.26 | 0.26 | 0.19 | 0.19 | 133.0001 | -0.05 (-20.83%) | 3,500 |
23 Sep 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 168.0002 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 0.28 | 0.28 | 0.24 | 0.24 | 168.0002 | -0.025 (-9.43%) | 16,000 |
21 Sep 2004 | USD | 0.3 | 0.3 | 0.265 | 0.265 | 185.5002 | -0.025 (-8.62%) | 2,000 |
20 Sep 2004 | USD | 0.3 | 0.3 | 0.27 | 0.29 | 203.0002 | +0.02 (+7.41%) | 19,000 |
17 Sep 2004 | USD | 0.31 | 0.31 | 0.27 | 0.27 | 189.0002 | 0.0 (0.0%) | 10,690 |
16 Sep 2004 | USD | 0.3 | 0.3 | 0.27 | 0.27 | 189.0002 | 0.0 (0.0%) | 1,600 |
15 Sep 2004 | USD | 0.3 | 0.3 | 0.27 | 0.27 | 189.0002 | -0.05 (-15.63%) | 2,000 |
14 Sep 2004 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 224.0002 | +0.15 (+88.24%) | 1,000 |
13 Sep 2004 | USD | 0.2 | 0.2 | 0.17 | 0.17 | 119.0001 | -0.15 (-46.88%) | 3,500 |
10 Sep 2004 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 224.0002 | 0.0 (0.0%) | 0 |
9 Sep 2004 | USD | 0.32 | 0.32 | 0.3 | 0.32 | 224.0002 | 0.0 (0.0%) | 14,300 |
8 Sep 2004 | USD | 0.32 | 0.32 | 0.3 | 0.32 | 224.0002 | +0.02 (+6.67%) | 17,000 |
7 Sep 2004 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 210.0002 | 0.0 (0.0%) | 0 |
6 Sep 2004 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 210.0002 | 0.0 (0.0%) | 0 |