Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2000 | USD | 4,590 | 4,590 | 4,590 | 4,590 | 4,590 | 0.0 (0.0%) | 0 |
6 Oct 2000 | USD | 4,800 | 4,800 | 4,560 | 4,590 | 4,590 | -250 (-5.17%) | 4,521,000 |
5 Oct 2000 | USD | 4,830 | 4,870 | 4,760 | 4,840 | 4,840 | -40 (-0.82%) | 1,799,000 |
4 Oct 2000 | USD | 4,870 | 4,950 | 4,820 | 4,880 | 4,880 | 0.0 (0.0%) | 2,410,000 |
3 Oct 2000 | USD | 4,730 | 4,890 | 4,730 | 4,880 | 4,880 | +120 (+2.52%) | 1,805,000 |
2 Oct 2000 | USD | 4,760 | 4,800 | 4,660 | 4,760 | 4,760 | -30 (-0.63%) | 1,935,000 |
29 Sep 2000 | USD | 4,870 | 4,870 | 4,740 | 4,790 | 4,790 | +60 (+1.27%) | 1,668,000 |
28 Sep 2000 | USD | 4,550 | 4,820 | 4,550 | 4,730 | 4,730 | +200 (+4.42%) | 2,695,000 |
27 Sep 2000 | USD | 4,520 | 4,640 | 4,470 | 4,530 | 4,530 | -330 (-6.79%) | 5,040,000 |
26 Sep 2000 | USD | 4,900 | 4,940 | 4,770 | 4,860 | 4,860 | -10 (-0.21%) | 2,865,000 |
25 Sep 2000 | USD | 4,800 | 4,870 | 4,800 | 4,870 | 4,870 | +140 (+2.96%) | 2,613,000 |
22 Sep 2000 | USD | 4,750 | 4,780 | 4,620 | 4,730 | 4,730 | -220 (-4.44%) | 3,621,000 |
21 Sep 2000 | USD | 4,840 | 4,970 | 4,780 | 4,950 | 4,950 | +150 (+3.13%) | 3,447,000 |
20 Sep 2000 | USD | 4,580 | 4,870 | 4,530 | 4,800 | 4,800 | +210 (+4.58%) | 3,673,000 |
19 Sep 2000 | USD | 4,580 | 4,610 | 4,520 | 4,590 | 4,590 | -70 (-1.50%) | 2,348,000 |
18 Sep 2000 | USD | 4,630 | 4,690 | 4,610 | 4,660 | 4,660 | +20 (+0.43%) | 1,930,000 |
15 Sep 2000 | USD | 4,640 | 4,640 | 4,640 | 4,640 | 4,640 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 4,590 | 4,660 | 4,590 | 4,640 | 4,640 | +70 (+1.53%) | 1,693,000 |
13 Sep 2000 | USD | 4,520 | 4,590 | 4,490 | 4,570 | 4,570 | +70 (+1.56%) | 1,829,000 |
12 Sep 2000 | USD | 4,480 | 4,550 | 4,420 | 4,500 | 4,500 | +20 (+0.45%) | 2,909,000 |
11 Sep 2000 | USD | 4,580 | 4,600 | 4,470 | 4,480 | 4,480 | -160 (-3.45%) | 2,332,000 |
8 Sep 2000 | USD | 4,580 | 4,650 | 4,530 | 4,640 | 4,640 | +80 (+1.75%) | 4,265,000 |
7 Sep 2000 | USD | 4,520 | 4,560 | 4,470 | 4,560 | 4,560 | +40 (+0.88%) | 2,596,000 |
6 Sep 2000 | USD | 4,490 | 4,560 | 4,480 | 4,520 | 4,520 | -20 (-0.44%) | 2,976,000 |
5 Sep 2000 | USD | 4,670 | 4,700 | 4,520 | 4,540 | 4,540 | -150 (-3.20%) | 2,914,000 |
4 Sep 2000 | USD | 4,710 | 4,730 | 4,680 | 4,690 | 4,690 | -120 (-2.49%) | 1,867,000 |
1 Sep 2000 | USD | 4,840 | 4,860 | 4,780 | 4,810 | 4,810 | +40 (+0.84%) | 1,978,000 |
31 Aug 2000 | USD | 4,840 | 4,890 | 4,770 | 4,770 | 4,770 | -120 (-2.45%) | 1,848,000 |
30 Aug 2000 | USD | 4,980 | 4,990 | 4,880 | 4,890 | 4,890 | -120 (-2.40%) | 1,979,000 |
29 Aug 2000 | USD | 4,980 | 5,040 | 4,960 | 5,010 | 5,010 | +80 (+1.62%) | 5,336,000 |