Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2000 | USD | 3,000 | 3,050 | 2,980 | 2,985 | 2,985 | -25 (-0.83%) | 105,700 |
13 Jul 2000 | USD | 3,030 | 3,030 | 2,970 | 3,010 | 3,010 | -60 (-1.95%) | 56,500 |
12 Jul 2000 | USD | 3,100 | 3,120 | 3,030 | 3,070 | 3,070 | -20 (-0.65%) | 77,300 |
11 Jul 2000 | USD | 3,180 | 3,180 | 3,020 | 3,090 | 3,090 | -40 (-1.28%) | 79,200 |
10 Jul 2000 | USD | 3,130 | 3,150 | 3,100 | 3,130 | 3,130 | +30 (+0.97%) | 71,300 |
7 Jul 2000 | USD | 3,130 | 3,140 | 3,080 | 3,100 | 3,100 | +20 (+0.65%) | 51,000 |
6 Jul 2000 | USD | 3,140 | 3,140 | 3,020 | 3,080 | 3,080 | -70 (-2.22%) | 106,900 |
5 Jul 2000 | USD | 3,250 | 3,260 | 3,150 | 3,150 | 3,150 | -80 (-2.48%) | 169,900 |
4 Jul 2000 | USD | 3,160 | 3,240 | 3,110 | 3,230 | 3,230 | +100 (+3.19%) | 319,400 |
3 Jul 2000 | USD | 3,140 | 3,150 | 3,100 | 3,130 | 3,130 | +30 (+0.97%) | 137,000 |
30 Jun 2000 | USD | 3,100 | 3,120 | 3,060 | 3,100 | 3,100 | 0.0 (0.0%) | 117,500 |
29 Jun 2000 | USD | 3,150 | 3,150 | 3,080 | 3,100 | 3,100 | +20 (+0.65%) | 192,800 |
28 Jun 2000 | USD | 3,000 | 3,140 | 2,995 | 3,080 | 3,080 | +140 (+4.76%) | 423,400 |
27 Jun 2000 | USD | 2,940 | 2,995 | 2,900 | 2,940 | 2,940 | +70 (+2.44%) | 168,200 |
26 Jun 2000 | USD | 2,810 | 2,950 | 2,810 | 2,870 | 2,870 | +80 (+2.87%) | 158,300 |
23 Jun 2000 | USD | 2,900 | 2,910 | 2,785 | 2,790 | 2,790 | -165 (-5.58%) | 337,500 |
22 Jun 2000 | USD | 3,090 | 3,090 | 2,955 | 2,955 | 2,955 | -135 (-4.37%) | 259,400 |
21 Jun 2000 | USD | 3,050 | 3,100 | 2,965 | 3,090 | 3,090 | +20 (+0.65%) | 432,300 |
20 Jun 2000 | USD | 3,000 | 3,120 | 2,995 | 3,070 | 3,070 | +120 (+4.07%) | 624,300 |
19 Jun 2000 | USD | 2,820 | 2,950 | 2,800 | 2,950 | 2,950 | +180 (+6.50%) | 390,200 |
16 Jun 2000 | USD | 2,760 | 2,850 | 2,755 | 2,770 | 2,770 | +45 (+1.65%) | 340,900 |
15 Jun 2000 | USD | 2,700 | 2,750 | 2,670 | 2,725 | 2,725 | +60 (+2.25%) | 124,500 |
14 Jun 2000 | USD | 2,690 | 2,715 | 2,615 | 2,665 | 2,665 | +40 (+1.52%) | 129,300 |
13 Jun 2000 | USD | 2,700 | 2,705 | 2,590 | 2,625 | 2,625 | -35 (-1.32%) | 104,400 |
12 Jun 2000 | USD | 2,650 | 2,670 | 2,600 | 2,660 | 2,660 | +90 (+3.50%) | 93,700 |
9 Jun 2000 | USD | 2,610 | 2,640 | 2,500 | 2,570 | 2,570 | 0.0 (0.0%) | 132,700 |
8 Jun 2000 | USD | 2,730 | 2,780 | 2,550 | 2,570 | 2,570 | -40 (-1.53%) | 371,900 |
7 Jun 2000 | USD | 2,290 | 2,610 | 2,275 | 2,610 | 2,610 | +400 (+18.10%) | 506,800 |
6 Jun 2000 | USD | 2,245 | 2,245 | 2,190 | 2,210 | 2,210 | +5 (+0.23%) | 141,000 |
5 Jun 2000 | USD | 2,230 | 2,250 | 2,200 | 2,205 | 2,205 | +15 (+0.68%) | 102,300 |