Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2000 | USD | 9,020 | 9,360 | 9,020 | 9,100 | 9,100 | +40 (+0.44%) | 84,400 |
17 Nov 2000 | USD | 9,200 | 9,230 | 8,950 | 9,060 | 9,060 | -200 (-2.16%) | 263,700 |
16 Nov 2000 | USD | 9,500 | 9,500 | 9,150 | 9,260 | 9,260 | -140 (-1.49%) | 108,300 |
15 Nov 2000 | USD | 9,250 | 9,530 | 9,250 | 9,400 | 9,400 | +250 (+2.73%) | 385,300 |
14 Nov 2000 | USD | 9,100 | 9,280 | 8,900 | 9,150 | 9,150 | -50 (-0.54%) | 168,500 |
13 Nov 2000 | USD | 9,230 | 9,350 | 9,130 | 9,200 | 9,200 | -430 (-4.47%) | 110,200 |
10 Nov 2000 | USD | 9,370 | 9,630 | 9,350 | 9,630 | 9,630 | +160 (+1.69%) | 187,900 |
9 Nov 2000 | USD | 9,280 | 9,550 | 9,210 | 9,470 | 9,470 | -110 (-1.15%) | 134,200 |
8 Nov 2000 | USD | 9,590 | 9,710 | 9,490 | 9,580 | 9,580 | +90 (+0.95%) | 157,700 |
7 Nov 2000 | USD | 9,500 | 9,660 | 9,410 | 9,490 | 9,490 | +80 (+0.85%) | 271,900 |
6 Nov 2000 | USD | 9,300 | 9,520 | 9,300 | 9,410 | 9,410 | +10 (+0.11%) | 209,400 |
3 Nov 2000 | USD | 9,400 | 9,400 | 9,400 | 9,400 | 9,400 | 0.0 (0.0%) | 0 |
2 Nov 2000 | USD | 9,460 | 9,500 | 9,340 | 9,400 | 9,400 | 0.0 (0.0%) | 108,200 |
1 Nov 2000 | USD | 9,370 | 9,500 | 9,280 | 9,400 | 9,400 | +380 (+4.21%) | 223,000 |
31 Oct 2000 | USD | 9,100 | 9,100 | 8,700 | 9,020 | 9,020 | -80 (-0.88%) | 151,200 |
30 Oct 2000 | USD | 9,200 | 9,470 | 8,900 | 9,100 | 9,100 | -30 (-0.33%) | 120,500 |
27 Oct 2000 | USD | 9,300 | 9,300 | 8,890 | 9,130 | 9,130 | -260 (-2.77%) | 237,100 |
26 Oct 2000 | USD | 9,500 | 9,530 | 9,250 | 9,390 | 9,390 | -210 (-2.19%) | 328,200 |
25 Oct 2000 | USD | 9,560 | 9,680 | 9,450 | 9,600 | 9,600 | +240 (+2.56%) | 275,700 |
24 Oct 2000 | USD | 9,130 | 9,510 | 9,100 | 9,360 | 9,360 | +230 (+2.52%) | 229,500 |
23 Oct 2000 | USD | 9,200 | 9,250 | 8,920 | 9,130 | 9,130 | -20 (-0.22%) | 230,800 |
20 Oct 2000 | USD | 8,970 | 9,380 | 8,820 | 9,150 | 9,150 | +680 (+8.03%) | 505,900 |
19 Oct 2000 | USD | 8,150 | 8,520 | 8,150 | 8,470 | 8,470 | +220 (+2.67%) | 191,200 |
18 Oct 2000 | USD | 8,500 | 8,500 | 8,200 | 8,250 | 8,250 | -430 (-4.95%) | 170,200 |
17 Oct 2000 | USD | 8,710 | 8,710 | 8,560 | 8,680 | 8,680 | -30 (-0.34%) | 136,800 |
16 Oct 2000 | USD | 8,880 | 8,900 | 8,660 | 8,710 | 8,710 | -300 (-3.33%) | 138,300 |
13 Oct 2000 | USD | 8,610 | 9,070 | 8,590 | 9,010 | 9,010 | +330 (+3.80%) | 136,000 |
12 Oct 2000 | USD | 8,630 | 8,700 | 8,500 | 8,680 | 8,680 | -320 (-3.56%) | 178,500 |
11 Oct 2000 | USD | 8,900 | 9,000 | 8,750 | 9,000 | 9,000 | 0.0 (0.0%) | 132,000 |
10 Oct 2000 | USD | 9,120 | 9,190 | 8,910 | 9,000 | 9,000 | -50 (-0.55%) | 182,200 |