Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2000 | USD | 8,600 | 8,630 | 8,500 | 8,530 | 8,530 | -120 (-1.39%) | 43,000 |
10 Oct 2000 | USD | 8,650 | 8,690 | 8,600 | 8,650 | 8,650 | +60 (+0.70%) | 35,200 |
9 Oct 2000 | USD | 8,590 | 8,590 | 8,590 | 8,590 | 8,590 | 0.0 (0.0%) | 0 |
6 Oct 2000 | USD | 8,840 | 8,960 | 8,550 | 8,590 | 8,590 | -410 (-4.56%) | 82,400 |
5 Oct 2000 | USD | 8,900 | 9,000 | 8,830 | 9,000 | 9,000 | -90 (-0.99%) | 42,700 |
4 Oct 2000 | USD | 8,900 | 9,100 | 8,900 | 9,090 | 9,090 | +90 (+1%) | 32,400 |
3 Oct 2000 | USD | 9,000 | 9,060 | 8,930 | 9,000 | 9,000 | +90 (+1.01%) | 39,300 |
2 Oct 2000 | USD | 8,900 | 8,910 | 8,820 | 8,910 | 8,910 | +10 (+0.11%) | 36,100 |
29 Sep 2000 | USD | 8,740 | 9,000 | 8,740 | 8,900 | 8,900 | +160 (+1.83%) | 98,500 |
28 Sep 2000 | USD | 8,800 | 8,850 | 8,710 | 8,740 | 8,740 | -60 (-0.68%) | 95,800 |
27 Sep 2000 | USD | 8,900 | 8,980 | 8,800 | 8,800 | 8,800 | -190 (-2.11%) | 69,400 |
26 Sep 2000 | USD | 9,000 | 9,060 | 8,990 | 8,990 | 8,990 | -110 (-1.21%) | 67,400 |
25 Sep 2000 | USD | 9,100 | 9,290 | 9,080 | 9,100 | 9,100 | -90 (-0.98%) | 80,200 |
22 Sep 2000 | USD | 9,260 | 9,270 | 9,090 | 9,190 | 9,190 | -270 (-2.85%) | 84,400 |
21 Sep 2000 | USD | 9,300 | 9,720 | 9,300 | 9,460 | 9,460 | +260 (+2.83%) | 136,800 |
20 Sep 2000 | USD | 9,100 | 9,310 | 9,030 | 9,200 | 9,200 | +150 (+1.66%) | 109,700 |
19 Sep 2000 | USD | 9,070 | 9,090 | 8,940 | 9,050 | 9,050 | -70 (-0.77%) | 108,800 |
18 Sep 2000 | USD | 9,110 | 9,140 | 9,050 | 9,120 | 9,120 | -20 (-0.22%) | 52,500 |
15 Sep 2000 | USD | 9,140 | 9,140 | 9,140 | 9,140 | 9,140 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 9,160 | 9,240 | 9,130 | 9,140 | 9,140 | -80 (-0.87%) | 58,200 |
13 Sep 2000 | USD | 9,200 | 9,270 | 9,160 | 9,220 | 9,220 | +70 (+0.77%) | 19,700 |
12 Sep 2000 | USD | 9,340 | 9,340 | 9,150 | 9,150 | 9,150 | -90 (-0.97%) | 23,800 |
11 Sep 2000 | USD | 9,410 | 9,410 | 9,150 | 9,240 | 9,240 | -70 (-0.75%) | 30,600 |
8 Sep 2000 | USD | 9,220 | 9,330 | 9,210 | 9,310 | 9,310 | -10 (-0.11%) | 104,800 |
7 Sep 2000 | USD | 9,210 | 9,320 | 9,150 | 9,320 | 9,320 | +210 (+2.31%) | 76,400 |
6 Sep 2000 | USD | 9,390 | 9,450 | 9,110 | 9,110 | 9,110 | -370 (-3.90%) | 89,600 |
5 Sep 2000 | USD | 9,550 | 9,560 | 9,400 | 9,480 | 9,480 | -40 (-0.42%) | 57,200 |
4 Sep 2000 | USD | 9,550 | 9,700 | 9,500 | 9,520 | 9,520 | +70 (+0.74%) | 63,800 |
1 Sep 2000 | USD | 9,900 | 9,900 | 9,450 | 9,450 | 9,450 | -370 (-3.77%) | 77,300 |
31 Aug 2000 | USD | 9,710 | 9,820 | 9,460 | 9,820 | 9,820 | +70 (+0.72%) | 117,300 |