Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 9,370 | 9,490 | 9,350 | 9,480 | 9,480 | +210 (+2.27%) | 141,000 |
25 Aug 2000 | USD | 9,280 | 9,380 | 9,030 | 9,270 | 9,270 | -110 (-1.17%) | 239,000 |
24 Aug 2000 | USD | 9,220 | 9,400 | 9,200 | 9,380 | 9,380 | +260 (+2.85%) | 158,000 |
23 Aug 2000 | USD | 8,920 | 9,140 | 8,920 | 9,120 | 9,120 | 0.0 (0.0%) | 233,000 |
22 Aug 2000 | USD | 9,150 | 9,240 | 9,100 | 9,120 | 9,120 | -180 (-1.94%) | 235,000 |
21 Aug 2000 | USD | 9,390 | 9,390 | 9,180 | 9,300 | 9,300 | +10 (+0.11%) | 87,000 |
18 Aug 2000 | USD | 9,250 | 9,290 | 9,080 | 9,290 | 9,290 | +40 (+0.43%) | 190,000 |
17 Aug 2000 | USD | 9,260 | 9,340 | 9,180 | 9,250 | 9,250 | -410 (-4.24%) | 183,000 |
16 Aug 2000 | USD | 9,550 | 9,800 | 9,500 | 9,660 | 9,660 | +60 (+0.63%) | 104,000 |
15 Aug 2000 | USD | 9,500 | 9,600 | 9,230 | 9,600 | 9,600 | +170 (+1.80%) | 137,000 |
14 Aug 2000 | USD | 9,270 | 9,440 | 9,190 | 9,430 | 9,430 | +260 (+2.84%) | 100,000 |
11 Aug 2000 | USD | 9,280 | 9,440 | 9,170 | 9,170 | 9,170 | -210 (-2.24%) | 92,000 |
10 Aug 2000 | USD | 9,440 | 9,690 | 9,380 | 9,380 | 9,380 | -60 (-0.64%) | 134,000 |
9 Aug 2000 | USD | 9,050 | 9,440 | 9,010 | 9,440 | 9,440 | +370 (+4.08%) | 118,000 |
8 Aug 2000 | USD | 9,180 | 9,180 | 9,010 | 9,070 | 9,070 | +40 (+0.44%) | 139,000 |
7 Aug 2000 | USD | 9,230 | 9,500 | 8,990 | 9,030 | 9,030 | -170 (-1.85%) | 280,000 |
4 Aug 2000 | USD | 9,190 | 9,460 | 9,040 | 9,200 | 9,200 | +10 (+0.11%) | 249,000 |
3 Aug 2000 | USD | 9,460 | 9,570 | 9,120 | 9,190 | 9,190 | -240 (-2.55%) | 213,000 |
2 Aug 2000 | USD | 9,460 | 9,500 | 9,370 | 9,430 | 9,430 | +40 (+0.43%) | 214,000 |
1 Aug 2000 | USD | 9,200 | 9,400 | 9,120 | 9,390 | 9,390 | +190 (+2.07%) | 193,000 |
31 Jul 2000 | USD | 9,100 | 9,280 | 9,100 | 9,200 | 9,200 | -100 (-1.08%) | 259,000 |
28 Jul 2000 | USD | 9,580 | 9,580 | 9,270 | 9,300 | 9,300 | -480 (-4.91%) | 137,000 |
27 Jul 2000 | USD | 9,800 | 9,980 | 9,560 | 9,780 | 9,780 | -110 (-1.11%) | 277,000 |
26 Jul 2000 | USD | 9,890 | 10,060 | 9,750 | 9,890 | 9,890 | +40 (+0.41%) | 333,000 |
25 Jul 2000 | USD | 9,700 | 10,000 | 9,600 | 9,850 | 9,850 | -130 (-1.30%) | 336,000 |
24 Jul 2000 | USD | 10,250 | 10,300 | 9,700 | 9,980 | 9,980 | +30 (+0.30%) | 612,000 |
21 Jul 2000 | USD | 9,910 | 10,100 | 9,740 | 9,950 | 9,950 | -40 (-0.40%) | 287,000 |
20 Jul 2000 | USD | 9,990 | 9,990 | 9,990 | 9,990 | 9,990 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 9,910 | 10,200 | 9,800 | 9,990 | 9,990 | -60 (-0.60%) | 479,000 |
18 Jul 2000 | USD | 10,000 | 10,100 | 9,940 | 10,050 | 10,050 | +350 (+3.61%) | 146,000 |