Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2000 | USD | 2,700 | 2,730 | 2,600 | 2,615 | 2,615 | -90 (-3.33%) | 75,300 |
9 Mar 2000 | USD | 2,710 | 2,735 | 2,705 | 2,705 | 2,705 | -20 (-0.73%) | 60,900 |
8 Mar 2000 | USD | 2,795 | 2,795 | 2,700 | 2,725 | 2,725 | -25 (-0.91%) | 45,300 |
7 Mar 2000 | USD | 2,715 | 2,750 | 2,700 | 2,750 | 2,750 | +35 (+1.29%) | 51,100 |
6 Mar 2000 | USD | 2,830 | 2,840 | 2,715 | 2,715 | 2,715 | -75 (-2.69%) | 69,200 |
3 Mar 2000 | USD | 2,800 | 2,830 | 2,760 | 2,790 | 2,790 | -40 (-1.41%) | 48,900 |
2 Mar 2000 | USD | 2,840 | 2,895 | 2,780 | 2,830 | 2,830 | -10 (-0.35%) | 84,300 |
1 Mar 2000 | USD | 3,050 | 3,050 | 2,800 | 2,840 | 2,840 | -160 (-5.33%) | 82,700 |
29 Feb 2000 | USD | 3,060 | 3,060 | 2,960 | 3,000 | 3,000 | +50 (+1.69%) | 75,700 |
28 Feb 2000 | USD | 3,070 | 3,110 | 2,950 | 2,950 | 2,950 | -120 (-3.91%) | 76,100 |
25 Feb 2000 | USD | 2,880 | 3,140 | 2,840 | 3,070 | 3,070 | +270 (+9.64%) | 124,300 |
24 Feb 2000 | USD | 2,750 | 2,880 | 2,725 | 2,800 | 2,800 | +85 (+3.13%) | 72,000 |
23 Feb 2000 | USD | 2,800 | 2,810 | 2,700 | 2,715 | 2,715 | -135 (-4.74%) | 73,600 |
22 Feb 2000 | USD | 2,860 | 2,985 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 56,700 |
21 Feb 2000 | USD | 2,860 | 2,940 | 2,790 | 2,850 | 2,850 | -95 (-3.23%) | 92,600 |
18 Feb 2000 | USD | 3,050 | 3,070 | 2,880 | 2,945 | 2,945 | -145 (-4.69%) | 149,900 |
17 Feb 2000 | USD | 3,100 | 3,110 | 3,000 | 3,090 | 3,090 | +40 (+1.31%) | 66,000 |
16 Feb 2000 | USD | 3,110 | 3,150 | 2,990 | 3,050 | 3,050 | -80 (-2.56%) | 129,900 |
15 Feb 2000 | USD | 3,190 | 3,190 | 3,110 | 3,130 | 3,130 | -60 (-1.88%) | 93,600 |
14 Feb 2000 | USD | 3,250 | 3,270 | 3,180 | 3,190 | 3,190 | -160 (-4.78%) | 81,000 |
11 Feb 2000 | USD | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 3,260 | 3,360 | 3,220 | 3,350 | 3,350 | -40 (-1.18%) | 45,300 |
9 Feb 2000 | USD | 3,400 | 3,400 | 3,280 | 3,390 | 3,390 | +30 (+0.89%) | 93,000 |
8 Feb 2000 | USD | 3,200 | 3,360 | 3,200 | 3,360 | 3,360 | +190 (+5.99%) | 94,500 |
7 Feb 2000 | USD | 3,170 | 3,200 | 3,140 | 3,170 | 3,170 | 0.0 (0.0%) | 92,600 |
4 Feb 2000 | USD | 3,260 | 3,300 | 3,170 | 3,170 | 3,170 | -90 (-2.76%) | 124,500 |
3 Feb 2000 | USD | 3,300 | 3,360 | 3,260 | 3,260 | 3,260 | -100 (-2.98%) | 83,100 |
2 Feb 2000 | USD | 3,450 | 3,500 | 3,360 | 3,360 | 3,360 | -90 (-2.61%) | 42,000 |
1 Feb 2000 | USD | 3,500 | 3,530 | 3,360 | 3,450 | 3,450 | -40 (-1.15%) | 64,900 |
31 Jan 2000 | USD | 3,370 | 3,580 | 3,350 | 3,490 | 3,490 | +120 (+3.56%) | 118,600 |