Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2000 | USD | 4,690 | 4,760 | 4,630 | 4,700 | 4,700 | +50 (+1.08%) | 560,000 |
5 Oct 2000 | USD | 4,800 | 4,800 | 4,550 | 4,650 | 4,650 | -110 (-2.31%) | 821,000 |
4 Oct 2000 | USD | 4,610 | 4,760 | 4,580 | 4,760 | 4,760 | +140 (+3.03%) | 1,289,000 |
3 Oct 2000 | USD | 4,630 | 4,630 | 4,470 | 4,620 | 4,620 | -10 (-0.22%) | 739,000 |
2 Oct 2000 | USD | 4,530 | 4,630 | 4,440 | 4,630 | 4,630 | +80 (+1.76%) | 873,000 |
29 Sep 2000 | USD | 4,490 | 4,600 | 4,490 | 4,550 | 4,550 | +180 (+4.12%) | 1,152,000 |
28 Sep 2000 | USD | 4,450 | 4,510 | 4,370 | 4,370 | 4,370 | -30 (-0.68%) | 813,000 |
27 Sep 2000 | USD | 4,510 | 4,510 | 4,360 | 4,400 | 4,400 | -200 (-4.35%) | 1,062,000 |
26 Sep 2000 | USD | 4,650 | 4,660 | 4,570 | 4,600 | 4,600 | -10 (-0.22%) | 280,000 |
25 Sep 2000 | USD | 4,610 | 4,650 | 4,590 | 4,610 | 4,610 | +120 (+2.67%) | 655,000 |
22 Sep 2000 | USD | 4,630 | 4,640 | 4,450 | 4,490 | 4,490 | -290 (-6.07%) | 1,526,000 |
21 Sep 2000 | USD | 4,780 | 4,940 | 4,780 | 4,780 | 4,780 | -100 (-2.05%) | 837,000 |
20 Sep 2000 | USD | 4,880 | 4,880 | 4,760 | 4,880 | 4,880 | 0.0 (0.0%) | 1,000,000 |
19 Sep 2000 | USD | 4,860 | 4,900 | 4,810 | 4,880 | 4,880 | -150 (-2.98%) | 929,000 |
18 Sep 2000 | USD | 5,070 | 5,080 | 5,000 | 5,030 | 5,030 | -30 (-0.59%) | 358,000 |
15 Sep 2000 | USD | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 5,220 | 5,230 | 5,060 | 5,060 | 5,060 | -60 (-1.17%) | 486,000 |
13 Sep 2000 | USD | 5,100 | 5,240 | 5,090 | 5,120 | 5,120 | +120 (+2.40%) | 660,000 |
12 Sep 2000 | USD | 5,130 | 5,130 | 4,950 | 5,000 | 5,000 | -110 (-2.15%) | 738,000 |
11 Sep 2000 | USD | 5,150 | 5,220 | 5,070 | 5,110 | 5,110 | +20 (+0.39%) | 618,000 |
8 Sep 2000 | USD | 5,060 | 5,140 | 5,020 | 5,090 | 5,090 | +70 (+1.39%) | 1,865,000 |
7 Sep 2000 | USD | 5,050 | 5,090 | 4,970 | 5,020 | 5,020 | -80 (-1.57%) | 741,000 |
6 Sep 2000 | USD | 5,050 | 5,190 | 5,020 | 5,100 | 5,100 | +50 (+0.99%) | 783,000 |
5 Sep 2000 | USD | 5,190 | 5,260 | 5,040 | 5,050 | 5,050 | -110 (-2.13%) | 748,000 |
4 Sep 2000 | USD | 5,290 | 5,290 | 5,140 | 5,160 | 5,160 | -130 (-2.46%) | 477,000 |
1 Sep 2000 | USD | 5,300 | 5,360 | 5,210 | 5,290 | 5,290 | +50 (+0.95%) | 929,000 |
31 Aug 2000 | USD | 5,380 | 5,390 | 5,160 | 5,240 | 5,240 | -240 (-4.38%) | 1,124,000 |
30 Aug 2000 | USD | 5,390 | 5,650 | 5,340 | 5,480 | 5,480 | +130 (+2.43%) | 2,114,000 |
29 Aug 2000 | USD | 5,400 | 5,480 | 5,350 | 5,350 | 5,350 | +50 (+0.94%) | 1,174,000 |
28 Aug 2000 | USD | 5,300 | 5,310 | 5,160 | 5,300 | 5,300 | +100 (+1.92%) | 714,000 |