Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2000 | USD | 4,660 | 5,050 | 4,660 | 4,900 | 4,900 | +340 (+7.46%) | 4,140,000 |
21 Apr 2000 | USD | 4,700 | 4,850 | 4,360 | 4,560 | 4,560 | -50 (-1.08%) | 5,762,000 |
20 Apr 2000 | USD | 4,510 | 4,610 | 4,500 | 4,610 | 4,610 | +500 (+12.17%) | 3,172,000 |
19 Apr 2000 | USD | 4,010 | 4,130 | 3,960 | 4,110 | 4,110 | +50 (+1.23%) | 1,930,000 |
18 Apr 2000 | USD | 4,070 | 4,180 | 3,900 | 4,060 | 4,060 | +40 (+1.00%) | 1,891,000 |
17 Apr 2000 | USD | 3,930 | 4,050 | 3,830 | 4,020 | 4,020 | -110 (-2.66%) | 1,759,000 |
14 Apr 2000 | USD | 4,040 | 4,250 | 4,040 | 4,130 | 4,130 | +40 (+0.98%) | 1,646,000 |
13 Apr 2000 | USD | 4,150 | 4,210 | 4,030 | 4,090 | 4,090 | -210 (-4.88%) | 1,696,000 |
12 Apr 2000 | USD | 4,170 | 4,300 | 4,140 | 4,300 | 4,300 | +180 (+4.37%) | 1,600,000 |
11 Apr 2000 | USD | 4,160 | 4,340 | 4,090 | 4,120 | 4,120 | +10 (+0.24%) | 2,037,000 |
10 Apr 2000 | USD | 4,200 | 4,200 | 4,100 | 4,110 | 4,110 | -80 (-1.91%) | 1,996,000 |
7 Apr 2000 | USD | 4,200 | 4,240 | 4,140 | 4,190 | 4,190 | +90 (+2.20%) | 1,055,000 |
6 Apr 2000 | USD | 4,320 | 4,330 | 4,070 | 4,100 | 4,100 | -300 (-6.82%) | 1,581,000 |
5 Apr 2000 | USD | 4,350 | 4,480 | 4,290 | 4,400 | 4,400 | +30 (+0.69%) | 1,447,000 |
4 Apr 2000 | USD | 4,400 | 4,400 | 4,290 | 4,370 | 4,370 | +10 (+0.23%) | 1,352,000 |
3 Apr 2000 | USD | 4,350 | 4,430 | 4,310 | 4,360 | 4,360 | -90 (-2.02%) | 1,368,000 |
31 Mar 2000 | USD | 4,430 | 4,460 | 4,350 | 4,450 | 4,450 | -60 (-1.33%) | 1,238,000 |
30 Mar 2000 | USD | 4,540 | 4,650 | 4,510 | 4,510 | 4,510 | -30 (-0.66%) | 1,142,000 |
29 Mar 2000 | USD | 4,410 | 4,620 | 4,410 | 4,540 | 4,540 | +170 (+3.89%) | 2,182,000 |
28 Mar 2000 | USD | 4,350 | 4,370 | 4,270 | 4,370 | 4,370 | -10 (-0.23%) | 863,000 |
27 Mar 2000 | USD | 4,150 | 4,380 | 4,130 | 4,380 | 4,380 | +280 (+6.83%) | 2,315,000 |
24 Mar 2000 | USD | 4,100 | 4,160 | 4,030 | 4,100 | 4,100 | +30 (+0.74%) | 1,140,000 |
23 Mar 2000 | USD | 4,090 | 4,090 | 4,020 | 4,070 | 4,070 | -30 (-0.73%) | 1,235,000 |
22 Mar 2000 | USD | 4,020 | 4,100 | 3,970 | 4,100 | 4,100 | -20 (-0.49%) | 2,049,000 |
21 Mar 2000 | USD | 4,190 | 4,190 | 4,070 | 4,120 | 4,120 | -80 (-1.90%) | 1,634,000 |
20 Mar 2000 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 4,200 | 4,250 | 4,120 | 4,200 | 4,200 | 0.0 (0.0%) | 1,493,000 |
16 Mar 2000 | USD | 3,930 | 4,200 | 3,900 | 4,200 | 4,200 | +220 (+5.53%) | 2,140,000 |
15 Mar 2000 | USD | 4,090 | 4,120 | 3,960 | 3,980 | 3,980 | -220 (-5.24%) | 2,098,000 |
14 Mar 2000 | USD | 4,050 | 4,230 | 3,960 | 4,200 | 4,200 | +110 (+2.69%) | 1,933,000 |