Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2000 | USD | 7,700 | 8,260 | 7,500 | 7,500 | 7,500 | +230 (+3.16%) | 193,500 |
23 Feb 2000 | USD | 7,570 | 8,000 | 7,270 | 7,270 | 7,270 | -1,000 (-12.09%) | 192,300 |
22 Feb 2000 | USD | 9,250 | 9,260 | 8,270 | 8,270 | 8,270 | -1,000 (-10.79%) | 53,300 |
21 Feb 2000 | USD | 9,300 | 9,600 | 9,270 | 9,270 | 9,270 | -630 (-6.36%) | 30,300 |
18 Feb 2000 | USD | 9,900 | 9,900 | 9,900 | 9,900 | 9,900 | +200 (+2.06%) | 30,300 |
17 Feb 2000 | USD | 9,700 | 10,500 | 9,700 | 9,700 | 9,700 | -200 (-2.02%) | 34,700 |
16 Feb 2000 | USD | 11,100 | 11,400 | 9,900 | 9,900 | 9,900 | -1,200 (-10.81%) | 84,600 |
15 Feb 2000 | USD | 11,100 | 12,300 | 11,100 | 11,100 | 11,100 | +500 (+4.72%) | 99,200 |
14 Feb 2000 | USD | 10,600 | 10,600 | 10,600 | 10,600 | 10,600 | +1,000 (+10.42%) | 93,200 |
11 Feb 2000 | USD | 9,600 | 9,600 | 9,600 | 9,600 | 9,600 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 9,600 | 9,800 | 9,600 | 9,600 | 9,600 | +500 (+5.49%) | 85,200 |
9 Feb 2000 | USD | 9,400 | 10,300 | 9,100 | 9,100 | 9,100 | -300 (-3.19%) | 74,300 |
8 Feb 2000 | USD | 10,500 | 11,900 | 9,400 | 9,400 | 9,400 | -700 (-6.93%) | 162,500 |
7 Feb 2000 | USD | 10,100 | 10,100 | 10,100 | 10,100 | 10,100 | +1,090 (+12.10%) | 146,900 |
4 Feb 2000 | USD | 9,010 | 9,750 | 9,010 | 9,010 | 9,010 | +260 (+2.97%) | 203,400 |
3 Feb 2000 | USD | 8,750 | 8,750 | 8,750 | 8,750 | 8,750 | +1,000 (+12.90%) | 61,700 |
2 Feb 2000 | USD | 7,750 | 8,050 | 7,750 | 7,750 | 7,750 | +500 (+6.90%) | 204,300 |
1 Feb 2000 | USD | 7,250 | 7,450 | 7,250 | 7,250 | 7,250 | +800 (+12.40%) | 74,800 |
31 Jan 2000 | USD | 6,600 | 7,200 | 6,450 | 6,450 | 6,450 | -450 (-6.52%) | 45,700 |
28 Jan 2000 | USD | 7,300 | 7,490 | 6,900 | 6,900 | 6,900 | -600 (-8%) | 115,700 |
27 Jan 2000 | USD | 7,500 | 7,500 | 7,500 | 7,500 | 7,500 | +1,000 (+15.38%) | 179,900 |
26 Jan 2000 | USD | 6,780 | 6,790 | 6,500 | 6,500 | 6,500 | +700 (+12.07%) | 222,800 |
25 Jan 2000 | USD | 5,800 | 5,890 | 5,800 | 5,800 | 5,800 | +700 (+13.73%) | 124,900 |
24 Jan 2000 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | +400 (+8.51%) | 30,100 |
21 Jan 2000 | USD | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | +400 (+9.30%) | 23,400 |
20 Jan 2000 | USD | 4,300 | 4,380 | 4,300 | 4,300 | 4,300 | -100 (-2.27%) | 17,000 |
19 Jan 2000 | USD | 4,600 | 4,650 | 4,400 | 4,400 | 4,400 | -500 (-10.20%) | 16,200 |
18 Jan 2000 | USD | 4,950 | 4,950 | 4,900 | 4,900 | 4,900 | 0.0 (0.0%) | 9,100 |
17 Jan 2000 | USD | 4,900 | 5,000 | 4,900 | 4,900 | 4,900 | +10 (+0.20%) | 17,200 |
14 Jan 2000 | USD | 5,040 | 5,090 | 4,890 | 4,890 | 4,890 | -410 (-7.74%) | 40,800 |