Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2000 | USD | 4,580 | 4,650 | 4,530 | 4,600 | 4,600 | +20 (+0.44%) | 28,800 |
22 Sep 2000 | USD | 4,600 | 4,670 | 4,530 | 4,580 | 4,580 | -160 (-3.38%) | 80,500 |
21 Sep 2000 | USD | 4,900 | 4,900 | 4,700 | 4,740 | 4,740 | -120 (-2.47%) | 50,200 |
20 Sep 2000 | USD | 4,700 | 4,870 | 4,700 | 4,860 | 4,860 | +220 (+4.74%) | 65,600 |
19 Sep 2000 | USD | 4,510 | 4,640 | 4,410 | 4,640 | 4,640 | +20 (+0.43%) | 104,600 |
18 Sep 2000 | USD | 4,630 | 4,680 | 4,600 | 4,620 | 4,620 | -110 (-2.33%) | 62,000 |
15 Sep 2000 | USD | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 4,780 | 4,800 | 4,700 | 4,730 | 4,730 | 0.0 (0.0%) | 50,100 |
13 Sep 2000 | USD | 4,730 | 4,850 | 4,700 | 4,730 | 4,730 | 0.0 (0.0%) | 49,400 |
12 Sep 2000 | USD | 4,800 | 4,850 | 4,690 | 4,730 | 4,730 | -150 (-3.07%) | 93,900 |
11 Sep 2000 | USD | 4,900 | 4,920 | 4,850 | 4,880 | 4,880 | -100 (-2.01%) | 55,900 |
8 Sep 2000 | USD | 5,000 | 5,080 | 4,980 | 4,980 | 4,980 | -20 (-0.40%) | 53,700 |
7 Sep 2000 | USD | 5,020 | 5,040 | 4,950 | 5,000 | 5,000 | -20 (-0.40%) | 58,500 |
6 Sep 2000 | USD | 5,080 | 5,180 | 5,020 | 5,020 | 5,020 | -80 (-1.57%) | 65,300 |
5 Sep 2000 | USD | 5,100 | 5,180 | 5,080 | 5,100 | 5,100 | -160 (-3.04%) | 70,700 |
4 Sep 2000 | USD | 5,500 | 5,500 | 5,250 | 5,260 | 5,260 | -160 (-2.95%) | 63,500 |
1 Sep 2000 | USD | 5,500 | 5,600 | 5,330 | 5,420 | 5,420 | +90 (+1.69%) | 109,800 |
31 Aug 2000 | USD | 5,310 | 5,500 | 5,150 | 5,330 | 5,330 | 0.0 (0.0%) | 103,300 |
30 Aug 2000 | USD | 5,720 | 5,740 | 5,330 | 5,330 | 5,330 | -290 (-5.16%) | 222,500 |
29 Aug 2000 | USD | 5,470 | 6,170 | 5,300 | 5,620 | 5,620 | +250 (+4.66%) | 527,600 |
28 Aug 2000 | USD | 5,100 | 5,370 | 5,050 | 5,370 | 5,370 | +470 (+9.59%) | 174,300 |
25 Aug 2000 | USD | 4,910 | 5,140 | 4,800 | 4,900 | 4,900 | +190 (+4.03%) | 226,600 |
24 Aug 2000 | USD | 4,850 | 4,900 | 4,510 | 4,710 | 4,710 | -110 (-2.28%) | 177,100 |
23 Aug 2000 | USD | 4,860 | 4,920 | 4,760 | 4,820 | 4,820 | -40 (-0.82%) | 112,500 |
22 Aug 2000 | USD | 4,730 | 5,210 | 4,730 | 4,860 | 4,860 | +150 (+3.18%) | 350,600 |
21 Aug 2000 | USD | 5,300 | 5,300 | 4,710 | 4,710 | 4,710 | -490 (-9.42%) | 158,400 |
18 Aug 2000 | USD | 5,010 | 5,230 | 4,910 | 5,200 | 5,200 | +230 (+4.63%) | 84,700 |
17 Aug 2000 | USD | 5,020 | 5,120 | 4,880 | 4,970 | 4,970 | -150 (-2.93%) | 64,800 |
16 Aug 2000 | USD | 5,200 | 5,200 | 5,000 | 5,120 | 5,120 | -70 (-1.35%) | 55,400 |
15 Aug 2000 | USD | 5,500 | 5,500 | 5,150 | 5,190 | 5,190 | -110 (-2.08%) | 125,000 |