Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2000 | USD | 4,830 | 4,830 | 4,740 | 4,740 | 4,740 | -60 (-1.25%) | 11,000 |
15 Aug 2000 | USD | 4,900 | 4,900 | 4,800 | 4,800 | 4,800 | +90 (+1.91%) | 14,000 |
14 Aug 2000 | USD | 4,710 | 4,800 | 4,710 | 4,710 | 4,710 | +260 (+5.84%) | 24,000 |
11 Aug 2000 | USD | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | +350 (+8.54%) | 50,000 |
10 Aug 2000 | USD | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | +390 (+10.51%) | 11,000 |
9 Aug 2000 | USD | 3,900 | 3,900 | 3,710 | 3,710 | 3,710 | +110 (+3.06%) | 12,000 |
8 Aug 2000 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | +270 (+8.11%) | 2,000 |
7 Aug 2000 | USD | 3,410 | 3,410 | 3,330 | 3,330 | 3,330 | -160 (-4.58%) | 2,000 |
4 Aug 2000 | USD | 3,490 | 3,500 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 4,000 |
3 Aug 2000 | USD | 3,630 | 3,650 | 3,490 | 3,490 | 3,490 | -190 (-5.16%) | 19,000 |
2 Aug 2000 | USD | 3,730 | 3,730 | 3,680 | 3,680 | 3,680 | -50 (-1.34%) | 7,000 |
1 Aug 2000 | USD | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | +110 (+3.04%) | 11,000 |
31 Jul 2000 | USD | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | -110 (-2.95%) | 34,000 |
28 Jul 2000 | USD | 3,970 | 3,970 | 3,730 | 3,730 | 3,730 | -260 (-6.52%) | 32,000 |
27 Jul 2000 | USD | 4,000 | 4,030 | 3,990 | 3,990 | 3,990 | -210 (-5%) | 15,000 |
26 Jul 2000 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | +100 (+2.44%) | 38,000 |
25 Jul 2000 | USD | 4,100 | 4,150 | 4,100 | 4,100 | 4,100 | -140 (-3.30%) | 28,000 |
24 Jul 2000 | USD | 4,500 | 4,500 | 4,240 | 4,240 | 4,240 | -410 (-8.82%) | 13,000 |
21 Jul 2000 | USD | 4,650 | 4,750 | 4,650 | 4,650 | 4,650 | -50 (-1.06%) | 5,000 |
20 Jul 2000 | USD | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | -300 (-6%) | 3,000 |
18 Jul 2000 | USD | 5,150 | 5,150 | 5,000 | 5,000 | 5,000 | -200 (-3.85%) | 3,000 |
17 Jul 2000 | USD | 5,210 | 5,210 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 2,000 |
14 Jul 2000 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | -100 (-1.89%) | 15,000 |
13 Jul 2000 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
12 Jul 2000 | USD | 5,330 | 5,330 | 5,300 | 5,300 | 5,300 | -50 (-0.93%) | 7,000 |
11 Jul 2000 | USD | 5,500 | 5,550 | 5,350 | 5,350 | 5,350 | -150 (-2.73%) | 14,000 |
10 Jul 2000 | USD | 5,500 | 5,590 | 5,500 | 5,500 | 5,500 | +400 (+7.84%) | 25,000 |
7 Jul 2000 | USD | 5,110 | 5,150 | 5,100 | 5,100 | 5,100 | +10 (+0.20%) | 13,000 |
6 Jul 2000 | USD | 5,150 | 5,150 | 5,090 | 5,090 | 5,090 | -110 (-2.12%) | 15,000 |