Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2000 | USD | 4,880 | 4,880 | 4,600 | 4,600 | 4,600 | -300 (-6.12%) | 16,100 |
17 May 2000 | USD | 5,010 | 5,150 | 4,900 | 4,900 | 4,900 | -100 (-2%) | 12,800 |
16 May 2000 | USD | 5,000 | 5,100 | 5,000 | 5,000 | 5,000 | +50 (+1.01%) | 16,500 |
15 May 2000 | USD | 5,010 | 5,080 | 4,950 | 4,950 | 4,950 | +50 (+1.02%) | 6,700 |
12 May 2000 | USD | 4,900 | 5,150 | 4,900 | 4,900 | 4,900 | +190 (+4.03%) | 45,600 |
11 May 2000 | USD | 4,750 | 4,850 | 4,710 | 4,710 | 4,710 | -440 (-8.54%) | 37,500 |
10 May 2000 | USD | 5,500 | 5,500 | 5,150 | 5,150 | 5,150 | -450 (-8.04%) | 28,800 |
9 May 2000 | USD | 5,610 | 5,700 | 5,600 | 5,600 | 5,600 | -210 (-3.61%) | 21,100 |
8 May 2000 | USD | 6,000 | 6,000 | 5,810 | 5,810 | 5,810 | -40 (-0.68%) | 18,900 |
5 May 2000 | USD | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 5,850 | 5,880 | 5,850 | 5,850 | 5,850 | +50 (+0.86%) | 15,500 |
1 May 2000 | USD | 5,900 | 5,900 | 5,800 | 5,800 | 5,800 | -150 (-2.52%) | 9,700 |
28 Apr 2000 | USD | 5,950 | 6,100 | 5,950 | 5,950 | 5,950 | +430 (+7.79%) | 49,700 |
27 Apr 2000 | USD | 5,800 | 5,900 | 5,520 | 5,520 | 5,520 | -280 (-4.83%) | 26,000 |
26 Apr 2000 | USD | 6,000 | 6,000 | 5,800 | 5,800 | 5,800 | +390 (+7.21%) | 47,300 |
25 Apr 2000 | USD | 5,800 | 5,800 | 5,410 | 5,410 | 5,410 | -490 (-8.31%) | 21,100 |
24 Apr 2000 | USD | 6,150 | 6,200 | 5,900 | 5,900 | 5,900 | +150 (+2.61%) | 59,200 |
21 Apr 2000 | USD | 5,800 | 5,840 | 5,750 | 5,750 | 5,750 | +410 (+7.68%) | 40,700 |
20 Apr 2000 | USD | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | +500 (+10.33%) | 42,400 |
19 Apr 2000 | USD | 4,840 | 4,840 | 4,840 | 4,840 | 4,840 | +500 (+11.52%) | 41,000 |
18 Apr 2000 | USD | 4,630 | 4,800 | 4,340 | 4,340 | 4,340 | -140 (-3.13%) | 41,300 |
17 Apr 2000 | USD | 4,480 | 4,480 | 4,480 | 4,480 | 4,480 | -500 (-10.04%) | 22,700 |
14 Apr 2000 | USD | 4,980 | 5,280 | 4,980 | 4,980 | 4,980 | +200 (+4.18%) | 44,900 |
13 Apr 2000 | USD | 5,190 | 5,190 | 4,780 | 4,780 | 4,780 | -500 (-9.47%) | 77,600 |
12 Apr 2000 | USD | 5,300 | 5,380 | 5,280 | 5,280 | 5,280 | -320 (-5.71%) | 64,100 |
11 Apr 2000 | USD | 6,000 | 6,000 | 5,600 | 5,600 | 5,600 | -450 (-7.44%) | 127,900 |
10 Apr 2000 | USD | 6,050 | 6,050 | 6,050 | 6,050 | 6,050 | +1,000 (+19.80%) | 215,700 |
7 Apr 2000 | USD | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | +500 (+10.99%) | 34,700 |