Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2000 | USD | 2,080 | 2,080 | 1,940 | 2,065 | 2,065 | -35 (-1.67%) | 421,000 |
21 Apr 2000 | USD | 2,000 | 2,145 | 1,999 | 2,100 | 2,100 | +100 (+5%) | 890,000 |
20 Apr 2000 | USD | 2,050 | 2,060 | 2,000 | 2,000 | 2,000 | -50 (-2.44%) | 531,000 |
19 Apr 2000 | USD | 2,000 | 2,060 | 2,000 | 2,050 | 2,050 | +10 (+0.49%) | 1,257,000 |
18 Apr 2000 | USD | 1,893 | 2,050 | 1,893 | 2,040 | 2,040 | +160 (+8.51%) | 935,000 |
17 Apr 2000 | USD | 1,803 | 2,010 | 1,750 | 1,880 | 1,880 | -60 (-3.09%) | 891,000 |
14 Apr 2000 | USD | 1,950 | 1,980 | 1,920 | 1,940 | 1,940 | -10 (-0.51%) | 608,000 |
13 Apr 2000 | USD | 1,950 | 1,950 | 1,910 | 1,950 | 1,950 | -10 (-0.51%) | 463,000 |
12 Apr 2000 | USD | 1,989 | 1,990 | 1,950 | 1,960 | 1,960 | +25 (+1.29%) | 302,000 |
11 Apr 2000 | USD | 1,959 | 1,990 | 1,930 | 1,935 | 1,935 | +6 (+0.31%) | 709,000 |
10 Apr 2000 | USD | 1,890 | 1,929 | 1,888 | 1,929 | 1,929 | +69 (+3.71%) | 275,000 |
7 Apr 2000 | USD | 1,860 | 1,877 | 1,800 | 1,860 | 1,860 | +22 (+1.20%) | 477,000 |
6 Apr 2000 | USD | 1,838 | 1,870 | 1,832 | 1,838 | 1,838 | -58 (-3.06%) | 451,000 |
5 Apr 2000 | USD | 1,930 | 1,940 | 1,881 | 1,896 | 1,896 | -14 (-0.73%) | 436,000 |
4 Apr 2000 | USD | 1,900 | 1,910 | 1,890 | 1,910 | 1,910 | +51 (+2.74%) | 555,000 |
3 Apr 2000 | USD | 1,840 | 1,860 | 1,840 | 1,859 | 1,859 | -41 (-2.16%) | 450,000 |
31 Mar 2000 | USD | 1,890 | 1,924 | 1,878 | 1,900 | 1,900 | +30 (+1.60%) | 378,000 |
30 Mar 2000 | USD | 1,828 | 1,910 | 1,828 | 1,870 | 1,870 | +22 (+1.19%) | 700,000 |
29 Mar 2000 | USD | 1,850 | 1,850 | 1,816 | 1,848 | 1,848 | +8 (+0.43%) | 617,000 |
28 Mar 2000 | USD | 1,835 | 1,851 | 1,806 | 1,840 | 1,840 | +11 (+0.60%) | 405,000 |
27 Mar 2000 | USD | 1,750 | 1,830 | 1,750 | 1,829 | 1,829 | +109 (+6.34%) | 559,000 |
24 Mar 2000 | USD | 1,740 | 1,740 | 1,690 | 1,720 | 1,720 | -13 (-0.75%) | 390,000 |
23 Mar 2000 | USD | 1,616 | 1,745 | 1,610 | 1,733 | 1,733 | +163 (+10.38%) | 760,000 |
22 Mar 2000 | USD | 1,640 | 1,657 | 1,570 | 1,570 | 1,570 | -46 (-2.85%) | 415,000 |
21 Mar 2000 | USD | 1,619 | 1,619 | 1,608 | 1,616 | 1,616 | -3 (-0.19%) | 255,000 |
20 Mar 2000 | USD | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,650 | 1,650 | 1,610 | 1,619 | 1,619 | -31 (-1.88%) | 446,000 |
16 Mar 2000 | USD | 1,580 | 1,650 | 1,560 | 1,650 | 1,650 | +70 (+4.43%) | 493,000 |
15 Mar 2000 | USD | 1,580 | 1,590 | 1,540 | 1,580 | 1,580 | 0.0 (0.0%) | 473,000 |
14 Mar 2000 | USD | 1,575 | 1,608 | 1,575 | 1,580 | 1,580 | -15 (-0.94%) | 574,000 |