Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2000 | USD | 1,225 | 1,250 | 1,200 | 1,211 | 1,211 | -94 (-7.20%) | 1,948,000 |
21 Apr 2000 | USD | 1,220 | 1,305 | 1,190 | 1,305 | 1,305 | +94 (+7.76%) | 7,248,000 |
20 Apr 2000 | USD | 1,189 | 1,211 | 1,180 | 1,211 | 1,211 | +26 (+2.19%) | 2,832,000 |
19 Apr 2000 | USD | 1,175 | 1,185 | 1,166 | 1,185 | 1,185 | +24 (+2.07%) | 2,392,000 |
18 Apr 2000 | USD | 1,140 | 1,190 | 1,120 | 1,161 | 1,161 | +81 (+7.50%) | 2,275,000 |
17 Apr 2000 | USD | 1,115 | 1,138 | 1,046 | 1,080 | 1,080 | -15 (-1.37%) | 3,224,000 |
14 Apr 2000 | USD | 1,081 | 1,115 | 1,080 | 1,095 | 1,095 | +15 (+1.39%) | 1,392,000 |
13 Apr 2000 | USD | 1,090 | 1,090 | 1,065 | 1,080 | 1,080 | -10 (-0.92%) | 1,092,000 |
12 Apr 2000 | USD | 1,070 | 1,090 | 1,055 | 1,090 | 1,090 | +40 (+3.81%) | 573,000 |
11 Apr 2000 | USD | 1,064 | 1,074 | 1,050 | 1,050 | 1,050 | -10 (-0.94%) | 566,000 |
10 Apr 2000 | USD | 1,068 | 1,085 | 1,056 | 1,060 | 1,060 | -5 (-0.47%) | 650,000 |
7 Apr 2000 | USD | 1,068 | 1,080 | 1,058 | 1,065 | 1,065 | +17 (+1.62%) | 562,000 |
6 Apr 2000 | USD | 1,045 | 1,055 | 1,035 | 1,048 | 1,048 | -17 (-1.60%) | 685,000 |
5 Apr 2000 | USD | 1,050 | 1,070 | 1,050 | 1,065 | 1,065 | +15 (+1.43%) | 491,000 |
4 Apr 2000 | USD | 1,060 | 1,065 | 1,031 | 1,050 | 1,050 | -8 (-0.76%) | 598,000 |
3 Apr 2000 | USD | 1,088 | 1,088 | 1,032 | 1,058 | 1,058 | -31 (-2.85%) | 659,000 |
31 Mar 2000 | USD | 1,033 | 1,089 | 1,026 | 1,089 | 1,089 | +36 (+3.42%) | 486,000 |
30 Mar 2000 | USD | 1,095 | 1,105 | 1,051 | 1,053 | 1,053 | -54 (-4.88%) | 651,000 |
29 Mar 2000 | USD | 1,095 | 1,114 | 1,090 | 1,107 | 1,107 | -7 (-0.63%) | 648,000 |
28 Mar 2000 | USD | 1,045 | 1,114 | 1,030 | 1,114 | 1,114 | +59 (+5.59%) | 770,000 |
27 Mar 2000 | USD | 1,019 | 1,055 | 1,008 | 1,055 | 1,055 | +46 (+4.56%) | 489,000 |
24 Mar 2000 | USD | 1,029 | 1,029 | 1,001 | 1,009 | 1,009 | +10 (+1.00%) | 652,000 |
23 Mar 2000 | USD | 1,003 | 1,013 | 993 | 999 | 999 | -14 (-1.38%) | 674,000 |
22 Mar 2000 | USD | 1,019 | 1,019 | 991 | 1,013 | 1,013 | -6 (-0.59%) | 543,000 |
21 Mar 2000 | USD | 1,039 | 1,039 | 990 | 1,019 | 1,019 | -1 (-0.10%) | 389,000 |
20 Mar 2000 | USD | 1,020 | 1,020 | 1,020 | 1,020 | 1,020 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,050 | 1,057 | 1,002 | 1,020 | 1,020 | -2 (-0.20%) | 436,000 |
16 Mar 2000 | USD | 971 | 1,023 | 965 | 1,022 | 1,022 | +65 (+6.79%) | 794,000 |
15 Mar 2000 | USD | 979 | 980 | 953 | 957 | 957 | -25 (-2.55%) | 540,000 |
14 Mar 2000 | USD | 971 | 985 | 955 | 982 | 982 | +4 (+0.41%) | 675,000 |