Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2000 | USD | 5,150 | 5,270 | 5,110 | 5,200 | 5,200 | +90 (+1.76%) | 648,000 |
24 Aug 2000 | USD | 5,060 | 5,190 | 5,060 | 5,110 | 5,110 | +50 (+0.99%) | 543,000 |
23 Aug 2000 | USD | 5,060 | 5,110 | 5,010 | 5,060 | 5,060 | -10 (-0.20%) | 683,000 |
22 Aug 2000 | USD | 4,900 | 5,100 | 4,860 | 5,070 | 5,070 | +70 (+1.40%) | 985,000 |
21 Aug 2000 | USD | 5,030 | 5,060 | 4,950 | 5,000 | 5,000 | -120 (-2.34%) | 322,000 |
18 Aug 2000 | USD | 5,100 | 5,140 | 5,080 | 5,120 | 5,120 | -10 (-0.19%) | 472,000 |
17 Aug 2000 | USD | 5,090 | 5,160 | 5,040 | 5,130 | 5,130 | +160 (+3.22%) | 1,557,000 |
16 Aug 2000 | USD | 5,000 | 5,090 | 4,950 | 4,970 | 4,970 | -30 (-0.60%) | 1,074,000 |
15 Aug 2000 | USD | 4,970 | 5,000 | 4,910 | 5,000 | 5,000 | +20 (+0.40%) | 667,000 |
14 Aug 2000 | USD | 4,980 | 5,010 | 4,910 | 4,980 | 4,980 | 0.0 (0.0%) | 881,000 |
11 Aug 2000 | USD | 4,710 | 4,980 | 4,640 | 4,980 | 4,980 | +120 (+2.47%) | 1,538,000 |
10 Aug 2000 | USD | 4,850 | 4,880 | 4,820 | 4,860 | 4,860 | -140 (-2.80%) | 863,000 |
9 Aug 2000 | USD | 4,910 | 5,000 | 4,890 | 5,000 | 5,000 | +140 (+2.88%) | 685,000 |
8 Aug 2000 | USD | 5,080 | 5,080 | 4,860 | 4,860 | 4,860 | -190 (-3.76%) | 952,000 |
7 Aug 2000 | USD | 4,910 | 5,130 | 4,910 | 5,050 | 5,050 | +190 (+3.91%) | 1,057,000 |
4 Aug 2000 | USD | 4,920 | 5,000 | 4,850 | 4,860 | 4,860 | -360 (-6.90%) | 2,264,000 |
3 Aug 2000 | USD | 5,460 | 5,470 | 5,150 | 5,220 | 5,220 | -280 (-5.09%) | 1,129,000 |
2 Aug 2000 | USD | 5,440 | 5,570 | 5,370 | 5,500 | 5,500 | +80 (+1.48%) | 853,000 |
1 Aug 2000 | USD | 5,480 | 5,580 | 5,350 | 5,420 | 5,420 | -80 (-1.45%) | 824,000 |
31 Jul 2000 | USD | 5,350 | 5,690 | 5,320 | 5,500 | 5,500 | +10 (+0.18%) | 580,000 |
28 Jul 2000 | USD | 5,500 | 5,570 | 5,470 | 5,490 | 5,490 | -90 (-1.61%) | 882,000 |
27 Jul 2000 | USD | 5,600 | 5,620 | 5,460 | 5,580 | 5,580 | -120 (-2.11%) | 1,087,000 |
26 Jul 2000 | USD | 5,690 | 5,770 | 5,620 | 5,700 | 5,700 | -90 (-1.55%) | 878,000 |
25 Jul 2000 | USD | 5,600 | 5,820 | 5,600 | 5,790 | 5,790 | +110 (+1.94%) | 625,000 |
24 Jul 2000 | USD | 5,750 | 5,750 | 5,520 | 5,680 | 5,680 | +30 (+0.53%) | 392,000 |
21 Jul 2000 | USD | 5,780 | 5,860 | 5,650 | 5,650 | 5,650 | -20 (-0.35%) | 662,000 |
20 Jul 2000 | USD | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 5,560 | 5,740 | 5,500 | 5,670 | 5,670 | -110 (-1.90%) | 994,000 |
18 Jul 2000 | USD | 5,860 | 5,950 | 5,710 | 5,780 | 5,780 | +220 (+3.96%) | 2,537,000 |
17 Jul 2000 | USD | 5,470 | 5,640 | 5,460 | 5,560 | 5,560 | +260 (+4.91%) | 1,209,000 |