Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2000 | USD | 2,950 | 3,000 | 2,935 | 2,995 | 2,995 | +75 (+2.57%) | 5,531,000 |
25 Apr 2000 | USD | 2,920 | 2,960 | 2,910 | 2,920 | 2,920 | 0.0 (0.0%) | 3,711,000 |
24 Apr 2000 | USD | 2,900 | 2,975 | 2,845 | 2,920 | 2,920 | +140 (+5.04%) | 5,043,000 |
21 Apr 2000 | USD | 2,865 | 2,950 | 2,780 | 2,780 | 2,780 | -5 (-0.18%) | 6,879,000 |
20 Apr 2000 | USD | 2,760 | 2,890 | 2,750 | 2,785 | 2,785 | +35 (+1.27%) | 3,855,000 |
19 Apr 2000 | USD | 2,670 | 2,795 | 2,660 | 2,750 | 2,750 | +160 (+6.18%) | 4,560,000 |
18 Apr 2000 | USD | 2,670 | 2,680 | 2,490 | 2,590 | 2,590 | +65 (+2.57%) | 5,805,000 |
17 Apr 2000 | USD | 2,600 | 2,620 | 2,430 | 2,525 | 2,525 | -305 (-10.78%) | 8,707,000 |
14 Apr 2000 | USD | 2,785 | 2,845 | 2,780 | 2,830 | 2,830 | -10 (-0.35%) | 4,286,000 |
13 Apr 2000 | USD | 2,970 | 2,990 | 2,780 | 2,840 | 2,840 | -210 (-6.89%) | 7,398,000 |
12 Apr 2000 | USD | 3,030 | 3,070 | 3,010 | 3,050 | 3,050 | +10 (+0.33%) | 5,253,000 |
11 Apr 2000 | USD | 2,995 | 3,060 | 2,990 | 3,040 | 3,040 | +20 (+0.66%) | 4,991,000 |
10 Apr 2000 | USD | 2,980 | 3,020 | 2,955 | 3,020 | 3,020 | +120 (+4.14%) | 5,578,000 |
7 Apr 2000 | USD | 2,925 | 2,965 | 2,900 | 2,900 | 2,900 | +15 (+0.52%) | 3,981,000 |
6 Apr 2000 | USD | 2,885 | 2,920 | 2,860 | 2,885 | 2,885 | +30 (+1.05%) | 6,032,000 |
5 Apr 2000 | USD | 2,850 | 2,885 | 2,825 | 2,855 | 2,855 | -75 (-2.56%) | 5,304,000 |
4 Apr 2000 | USD | 3,050 | 3,060 | 2,925 | 2,930 | 2,930 | -170 (-5.48%) | 4,527,000 |
3 Apr 2000 | USD | 3,030 | 3,150 | 3,020 | 3,100 | 3,100 | +70 (+2.31%) | 4,131,000 |
31 Mar 2000 | USD | 3,010 | 3,100 | 2,995 | 3,030 | 3,030 | -20 (-0.66%) | 3,932,000 |
30 Mar 2000 | USD | 3,070 | 3,190 | 3,050 | 3,050 | 3,050 | -70 (-2.24%) | 8,717,000 |
29 Mar 2000 | USD | 2,920 | 3,130 | 2,915 | 3,120 | 3,120 | +240 (+8.33%) | 12,169,000 |
28 Mar 2000 | USD | 2,800 | 2,880 | 2,780 | 2,880 | 2,880 | +150 (+5.49%) | 4,272,000 |
27 Mar 2000 | USD | 2,720 | 2,775 | 2,630 | 2,730 | 2,730 | -20 (-0.73%) | 3,853,000 |
24 Mar 2000 | USD | 2,780 | 2,815 | 2,700 | 2,750 | 2,750 | -70 (-2.48%) | 4,296,000 |
23 Mar 2000 | USD | 2,820 | 2,845 | 2,780 | 2,820 | 2,820 | -40 (-1.40%) | 4,140,000 |
22 Mar 2000 | USD | 2,980 | 3,000 | 2,850 | 2,860 | 2,860 | -90 (-3.05%) | 5,277,000 |
21 Mar 2000 | USD | 2,940 | 2,950 | 2,925 | 2,950 | 2,950 | -30 (-1.01%) | 4,107,000 |
20 Mar 2000 | USD | 2,980 | 2,980 | 2,980 | 2,980 | 2,980 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 2,935 | 3,000 | 2,925 | 2,980 | 2,980 | +60 (+2.05%) | 13,605,000 |
16 Mar 2000 | USD | 2,795 | 2,925 | 2,790 | 2,920 | 2,920 | +160 (+5.80%) | 13,788,000 |