Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2000 | USD | 10,470 | 10,470 | 10,100 | 10,160 | 10,160 | -180 (-1.74%) | 347,000 |
21 Apr 2000 | USD | 10,180 | 10,440 | 10,120 | 10,340 | 10,340 | +220 (+2.17%) | 278,000 |
20 Apr 2000 | USD | 9,890 | 10,150 | 9,850 | 10,120 | 10,120 | +180 (+1.81%) | 252,000 |
19 Apr 2000 | USD | 10,000 | 10,100 | 9,850 | 9,940 | 9,940 | +840 (+9.23%) | 377,000 |
18 Apr 2000 | USD | 8,860 | 9,100 | 8,810 | 9,100 | 9,100 | +540 (+6.31%) | 265,000 |
17 Apr 2000 | USD | 8,690 | 8,710 | 8,380 | 8,560 | 8,560 | -820 (-8.74%) | 356,000 |
14 Apr 2000 | USD | 9,200 | 9,480 | 9,200 | 9,380 | 9,380 | -320 (-3.30%) | 740,000 |
13 Apr 2000 | USD | 9,620 | 9,710 | 9,200 | 9,700 | 9,700 | -520 (-5.09%) | 370,000 |
12 Apr 2000 | USD | 10,390 | 10,480 | 10,100 | 10,220 | 10,220 | -270 (-2.57%) | 144,000 |
11 Apr 2000 | USD | 9,820 | 10,490 | 9,810 | 10,490 | 10,490 | +190 (+1.84%) | 210,000 |
10 Apr 2000 | USD | 9,820 | 10,500 | 9,790 | 10,300 | 10,300 | +610 (+6.30%) | 519,000 |
7 Apr 2000 | USD | 9,780 | 9,800 | 9,580 | 9,690 | 9,690 | +210 (+2.22%) | 508,000 |
6 Apr 2000 | USD | 9,710 | 9,750 | 9,400 | 9,480 | 9,480 | -430 (-4.34%) | 154,000 |
5 Apr 2000 | USD | 9,600 | 10,200 | 9,340 | 9,910 | 9,910 | +220 (+2.27%) | 301,000 |
4 Apr 2000 | USD | 9,510 | 9,700 | 9,390 | 9,690 | 9,690 | -110 (-1.12%) | 327,000 |
3 Apr 2000 | USD | 9,600 | 9,900 | 9,410 | 9,800 | 9,800 | +100 (+1.03%) | 215,000 |
31 Mar 2000 | USD | 9,800 | 10,360 | 9,700 | 9,700 | 9,700 | -200 (-2.02%) | 184,000 |
30 Mar 2000 | USD | 9,980 | 10,210 | 9,850 | 9,900 | 9,900 | -680 (-6.43%) | 263,000 |
29 Mar 2000 | USD | 10,250 | 10,880 | 10,250 | 10,580 | 10,580 | +620 (+6.22%) | 286,000 |
28 Mar 2000 | USD | 9,480 | 10,200 | 9,480 | 9,960 | 9,960 | +570 (+6.07%) | 154,000 |
27 Mar 2000 | USD | 10,010 | 10,350 | 9,300 | 9,390 | 9,390 | -460 (-4.67%) | 330,000 |
24 Mar 2000 | USD | 10,300 | 10,300 | 9,800 | 9,850 | 9,850 | -650 (-6.19%) | 261,000 |
23 Mar 2000 | USD | 10,200 | 10,500 | 9,830 | 10,500 | 10,500 | -100 (-0.94%) | 217,000 |
22 Mar 2000 | USD | 10,300 | 10,890 | 10,100 | 10,600 | 10,600 | +500 (+4.95%) | 206,000 |
21 Mar 2000 | USD | 9,900 | 10,700 | 9,890 | 10,100 | 10,100 | +100 (+1%) | 306,000 |
20 Mar 2000 | USD | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 10,300 | 10,600 | 9,500 | 10,000 | 10,000 | -100 (-0.99%) | 586,000 |
16 Mar 2000 | USD | 9,200 | 10,100 | 9,200 | 10,100 | 10,100 | +1,000 (+10.99%) | 570,000 |
15 Mar 2000 | USD | 8,850 | 9,600 | 8,750 | 9,100 | 9,100 | +450 (+5.20%) | 537,000 |
14 Mar 2000 | USD | 8,600 | 8,830 | 8,200 | 8,650 | 8,650 | +550 (+6.79%) | 248,000 |