Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 4,780 | 4,950 | 4,760 | 4,930 | 4,930 | +200 (+4.23%) | 5,269,000 |
25 Aug 2000 | USD | 4,710 | 4,740 | 4,690 | 4,730 | 4,730 | +50 (+1.07%) | 3,470,000 |
24 Aug 2000 | USD | 4,710 | 4,760 | 4,680 | 4,680 | 4,680 | 0.0 (0.0%) | 3,005,000 |
23 Aug 2000 | USD | 4,710 | 4,730 | 4,680 | 4,680 | 4,680 | -20 (-0.43%) | 3,391,000 |
22 Aug 2000 | USD | 4,700 | 4,710 | 4,650 | 4,700 | 4,700 | 0.0 (0.0%) | 2,849,000 |
21 Aug 2000 | USD | 4,710 | 4,730 | 4,670 | 4,700 | 4,700 | +90 (+1.95%) | 1,731,000 |
18 Aug 2000 | USD | 4,600 | 4,610 | 4,530 | 4,610 | 4,610 | -20 (-0.43%) | 1,827,000 |
17 Aug 2000 | USD | 4,750 | 4,750 | 4,610 | 4,630 | 4,630 | -120 (-2.53%) | 2,409,000 |
16 Aug 2000 | USD | 4,790 | 4,800 | 4,740 | 4,750 | 4,750 | -10 (-0.21%) | 2,086,000 |
15 Aug 2000 | USD | 4,820 | 4,830 | 4,740 | 4,760 | 4,760 | -10 (-0.21%) | 3,014,000 |
14 Aug 2000 | USD | 4,710 | 4,800 | 4,700 | 4,770 | 4,770 | +110 (+2.36%) | 2,763,000 |
11 Aug 2000 | USD | 4,640 | 4,680 | 4,620 | 4,660 | 4,660 | -30 (-0.64%) | 2,510,000 |
10 Aug 2000 | USD | 4,750 | 4,750 | 4,680 | 4,690 | 4,690 | -10 (-0.21%) | 2,764,000 |
9 Aug 2000 | USD | 4,610 | 4,750 | 4,610 | 4,700 | 4,700 | +140 (+3.07%) | 5,702,000 |
8 Aug 2000 | USD | 4,550 | 4,610 | 4,500 | 4,560 | 4,560 | +40 (+0.88%) | 4,783,000 |
7 Aug 2000 | USD | 4,560 | 4,580 | 4,460 | 4,520 | 4,520 | -90 (-1.95%) | 2,292,000 |
4 Aug 2000 | USD | 4,630 | 4,630 | 4,560 | 4,610 | 4,610 | -120 (-2.54%) | 2,810,000 |
3 Aug 2000 | USD | 4,720 | 4,760 | 4,660 | 4,730 | 4,730 | -30 (-0.63%) | 2,114,000 |
2 Aug 2000 | USD | 4,760 | 4,810 | 4,720 | 4,760 | 4,760 | +50 (+1.06%) | 3,352,000 |
1 Aug 2000 | USD | 4,930 | 4,930 | 4,710 | 4,710 | 4,710 | -170 (-3.48%) | 1,973,000 |
31 Jul 2000 | USD | 4,730 | 4,950 | 4,720 | 4,880 | 4,880 | +60 (+1.24%) | 1,248,000 |
28 Jul 2000 | USD | 4,870 | 4,920 | 4,820 | 4,820 | 4,820 | -100 (-2.03%) | 970,000 |
27 Jul 2000 | USD | 4,830 | 4,920 | 4,790 | 4,920 | 4,920 | +20 (+0.41%) | 1,383,000 |
26 Jul 2000 | USD | 4,900 | 4,950 | 4,850 | 4,900 | 4,900 | -10 (-0.20%) | 1,439,000 |
25 Jul 2000 | USD | 4,920 | 4,930 | 4,840 | 4,910 | 4,910 | -210 (-4.10%) | 2,057,000 |
24 Jul 2000 | USD | 5,180 | 5,180 | 5,000 | 5,120 | 5,120 | -70 (-1.35%) | 826,000 |
21 Jul 2000 | USD | 5,370 | 5,380 | 5,110 | 5,190 | 5,190 | -110 (-2.08%) | 1,563,000 |
20 Jul 2000 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 5,010 | 5,340 | 4,990 | 5,300 | 5,300 | +190 (+3.72%) | 2,952,000 |
18 Jul 2000 | USD | 5,120 | 5,130 | 4,990 | 5,110 | 5,110 | -110 (-2.11%) | 1,411,000 |