Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2000 | USD | 2,145 | 2,220 | 2,120 | 2,220 | 2,220 | +155 (+7.51%) | 4,019,000 |
15 Mar 2000 | USD | 2,050 | 2,070 | 2,000 | 2,065 | 2,065 | +5 (+0.24%) | 1,815,000 |
14 Mar 2000 | USD | 1,982 | 2,095 | 1,982 | 2,060 | 2,060 | +40 (+1.98%) | 2,573,000 |
13 Mar 2000 | USD | 2,200 | 2,200 | 1,995 | 2,020 | 2,020 | -235 (-10.42%) | 3,479,000 |
10 Mar 2000 | USD | 2,320 | 2,320 | 2,220 | 2,255 | 2,255 | -25 (-1.10%) | 4,635,000 |
9 Mar 2000 | USD | 2,250 | 2,310 | 2,250 | 2,280 | 2,280 | +50 (+2.24%) | 4,569,000 |
8 Mar 2000 | USD | 2,075 | 2,250 | 2,075 | 2,230 | 2,230 | +75 (+3.48%) | 2,833,000 |
7 Mar 2000 | USD | 2,160 | 2,180 | 2,065 | 2,155 | 2,155 | -45 (-2.05%) | 2,126,000 |
6 Mar 2000 | USD | 2,255 | 2,270 | 2,180 | 2,200 | 2,200 | -20 (-0.90%) | 2,063,000 |
3 Mar 2000 | USD | 2,205 | 2,240 | 2,175 | 2,220 | 2,220 | -10 (-0.45%) | 2,497,000 |
2 Mar 2000 | USD | 2,240 | 2,290 | 2,225 | 2,230 | 2,230 | -10 (-0.45%) | 1,834,000 |
1 Mar 2000 | USD | 2,340 | 2,370 | 2,230 | 2,240 | 2,240 | -60 (-2.61%) | 5,004,000 |
29 Feb 2000 | USD | 2,200 | 2,320 | 2,150 | 2,300 | 2,300 | +90 (+4.07%) | 7,859,000 |
28 Feb 2000 | USD | 2,120 | 2,235 | 2,110 | 2,210 | 2,210 | +130 (+6.25%) | 8,542,000 |
25 Feb 2000 | USD | 2,095 | 2,095 | 2,040 | 2,080 | 2,080 | +5 (+0.24%) | 2,455,000 |
24 Feb 2000 | USD | 2,000 | 2,090 | 1,997 | 2,075 | 2,075 | +141 (+7.29%) | 5,158,000 |
23 Feb 2000 | USD | 1,900 | 1,937 | 1,895 | 1,934 | 1,934 | +62 (+3.31%) | 1,736,000 |
22 Feb 2000 | USD | 1,851 | 1,890 | 1,850 | 1,872 | 1,872 | +22 (+1.19%) | 2,340,000 |
21 Feb 2000 | USD | 1,900 | 1,900 | 1,846 | 1,850 | 1,850 | -85 (-4.39%) | 3,840,000 |
18 Feb 2000 | USD | 2,015 | 2,020 | 1,915 | 1,935 | 1,935 | -95 (-4.68%) | 3,427,000 |
17 Feb 2000 | USD | 2,020 | 2,030 | 1,990 | 2,030 | 2,030 | +15 (+0.74%) | 4,325,000 |
16 Feb 2000 | USD | 2,020 | 2,030 | 2,000 | 2,015 | 2,015 | -20 (-0.98%) | 3,433,000 |
15 Feb 2000 | USD | 2,090 | 2,090 | 2,030 | 2,035 | 2,035 | +5 (+0.25%) | 3,053,000 |
14 Feb 2000 | USD | 2,080 | 2,115 | 2,020 | 2,030 | 2,030 | -45 (-2.17%) | 3,159,000 |
11 Feb 2000 | USD | 2,075 | 2,075 | 2,075 | 2,075 | 2,075 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 2,080 | 2,090 | 2,055 | 2,075 | 2,075 | -25 (-1.19%) | 2,579,000 |
9 Feb 2000 | USD | 2,105 | 2,125 | 2,060 | 2,100 | 2,100 | +15 (+0.72%) | 4,890,000 |
8 Feb 2000 | USD | 2,130 | 2,140 | 2,055 | 2,085 | 2,085 | -5 (-0.24%) | 5,558,000 |
7 Feb 2000 | USD | 2,025 | 2,090 | 2,015 | 2,090 | 2,090 | +129 (+6.58%) | 11,015,000 |
4 Feb 2000 | USD | 1,990 | 1,990 | 1,945 | 1,961 | 1,961 | +36 (+1.87%) | 7,575,000 |