Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2000 | USD | 5,560 | 5,800 | 5,250 | 5,590 | 5,590 | +130 (+2.38%) | 2,738,000 |
20 Apr 2000 | USD | 5,680 | 5,800 | 5,460 | 5,460 | 5,460 | -200 (-3.53%) | 1,215,000 |
19 Apr 2000 | USD | 5,510 | 5,820 | 5,480 | 5,660 | 5,660 | +110 (+1.98%) | 1,228,000 |
18 Apr 2000 | USD | 5,700 | 5,770 | 5,410 | 5,550 | 5,550 | -50 (-0.89%) | 1,014,000 |
17 Apr 2000 | USD | 5,750 | 5,980 | 5,250 | 5,600 | 5,600 | -650 (-10.40%) | 1,294,000 |
14 Apr 2000 | USD | 6,310 | 6,330 | 6,180 | 6,250 | 6,250 | -80 (-1.26%) | 1,076,000 |
13 Apr 2000 | USD | 6,280 | 6,350 | 6,130 | 6,330 | 6,330 | -10 (-0.16%) | 751,000 |
12 Apr 2000 | USD | 6,050 | 6,340 | 6,050 | 6,340 | 6,340 | +190 (+3.09%) | 627,000 |
11 Apr 2000 | USD | 6,240 | 6,290 | 6,140 | 6,150 | 6,150 | -190 (-3.00%) | 499,000 |
10 Apr 2000 | USD | 6,140 | 6,350 | 6,040 | 6,340 | 6,340 | +340 (+5.67%) | 850,000 |
7 Apr 2000 | USD | 5,850 | 6,080 | 5,850 | 6,000 | 6,000 | +250 (+4.35%) | 824,000 |
6 Apr 2000 | USD | 5,990 | 6,030 | 5,630 | 5,750 | 5,750 | -340 (-5.58%) | 1,425,000 |
5 Apr 2000 | USD | 6,160 | 6,180 | 5,920 | 6,090 | 6,090 | -260 (-4.09%) | 1,579,000 |
4 Apr 2000 | USD | 6,540 | 6,560 | 6,250 | 6,350 | 6,350 | -130 (-2.01%) | 1,042,000 |
3 Apr 2000 | USD | 6,300 | 6,490 | 6,230 | 6,480 | 6,480 | +250 (+4.01%) | 672,000 |
31 Mar 2000 | USD | 6,230 | 6,300 | 5,860 | 6,230 | 6,230 | -100 (-1.58%) | 963,000 |
30 Mar 2000 | USD | 6,400 | 6,550 | 6,330 | 6,330 | 6,330 | -170 (-2.62%) | 596,000 |
29 Mar 2000 | USD | 6,350 | 6,630 | 6,340 | 6,500 | 6,500 | +20 (+0.31%) | 837,000 |
28 Mar 2000 | USD | 6,180 | 6,480 | 6,100 | 6,480 | 6,480 | +280 (+4.52%) | 648,000 |
27 Mar 2000 | USD | 6,130 | 6,300 | 6,030 | 6,200 | 6,200 | +70 (+1.14%) | 977,000 |
24 Mar 2000 | USD | 6,170 | 6,330 | 5,900 | 6,130 | 6,130 | +30 (+0.49%) | 1,417,000 |
23 Mar 2000 | USD | 5,900 | 6,120 | 5,850 | 6,100 | 6,100 | +250 (+4.27%) | 958,000 |
22 Mar 2000 | USD | 5,800 | 5,920 | 5,730 | 5,850 | 5,850 | +50 (+0.86%) | 1,096,000 |
21 Mar 2000 | USD | 5,780 | 5,870 | 5,740 | 5,800 | 5,800 | -180 (-3.01%) | 670,000 |
20 Mar 2000 | USD | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 5,750 | 5,980 | 5,690 | 5,980 | 5,980 | +360 (+6.41%) | 891,000 |
16 Mar 2000 | USD | 5,460 | 5,720 | 5,410 | 5,620 | 5,620 | +60 (+1.08%) | 1,048,000 |
15 Mar 2000 | USD | 5,480 | 5,650 | 5,400 | 5,560 | 5,560 | +60 (+1.09%) | 882,000 |
14 Mar 2000 | USD | 5,660 | 5,820 | 5,360 | 5,500 | 5,500 | -140 (-2.48%) | 951,000 |
13 Mar 2000 | USD | 6,010 | 6,090 | 5,510 | 5,640 | 5,640 | -470 (-7.69%) | 1,167,000 |