Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2000 | USD | 7,600 | 7,690 | 7,550 | 7,630 | 7,630 | -70 (-0.91%) | 580,500 |
15 Dec 2000 | USD | 7,580 | 7,810 | 7,580 | 7,700 | 7,700 | -80 (-1.03%) | 412,500 |
14 Dec 2000 | USD | 7,900 | 7,950 | 7,660 | 7,780 | 7,780 | -20 (-0.26%) | 512,500 |
13 Dec 2000 | USD | 7,830 | 8,090 | 7,700 | 7,800 | 7,800 | -230 (-2.86%) | 741,500 |
12 Dec 2000 | USD | 8,080 | 8,190 | 8,030 | 8,030 | 8,030 | +50 (+0.63%) | 433,000 |
11 Dec 2000 | USD | 7,880 | 8,020 | 7,880 | 7,980 | 7,980 | +190 (+2.44%) | 473,500 |
8 Dec 2000 | USD | 7,610 | 7,800 | 7,610 | 7,790 | 7,790 | -10 (-0.13%) | 2,392,500 |
7 Dec 2000 | USD | 7,680 | 7,850 | 7,660 | 7,800 | 7,800 | +200 (+2.63%) | 514,000 |
6 Dec 2000 | USD | 7,680 | 7,850 | 7,500 | 7,600 | 7,600 | +40 (+0.53%) | 605,000 |
5 Dec 2000 | USD | 7,700 | 7,790 | 7,560 | 7,560 | 7,560 | -100 (-1.31%) | 506,000 |
4 Dec 2000 | USD | 7,910 | 7,990 | 7,610 | 7,660 | 7,660 | -120 (-1.54%) | 440,500 |
1 Dec 2000 | USD | 7,720 | 7,950 | 7,610 | 7,780 | 7,780 | +20 (+0.26%) | 400,500 |
30 Nov 2000 | USD | 7,440 | 7,800 | 7,440 | 7,760 | 7,760 | +220 (+2.92%) | 515,000 |
29 Nov 2000 | USD | 7,690 | 7,690 | 7,520 | 7,540 | 7,540 | +40 (+0.53%) | 478,500 |
28 Nov 2000 | USD | 7,440 | 7,570 | 7,370 | 7,500 | 7,500 | +50 (+0.67%) | 269,500 |
27 Nov 2000 | USD | 7,200 | 7,510 | 7,170 | 7,450 | 7,450 | +390 (+5.52%) | 420,000 |
24 Nov 2000 | USD | 7,110 | 7,290 | 7,050 | 7,060 | 7,060 | -150 (-2.08%) | 289,000 |
23 Nov 2000 | USD | 7,210 | 7,210 | 7,210 | 7,210 | 7,210 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 7,300 | 7,300 | 7,050 | 7,210 | 7,210 | -90 (-1.23%) | 244,000 |
21 Nov 2000 | USD | 7,150 | 7,300 | 7,030 | 7,300 | 7,300 | +150 (+2.10%) | 362,000 |
20 Nov 2000 | USD | 7,210 | 7,300 | 7,100 | 7,150 | 7,150 | +130 (+1.85%) | 307,500 |
17 Nov 2000 | USD | 7,200 | 7,200 | 7,000 | 7,020 | 7,020 | -340 (-4.62%) | 512,000 |
16 Nov 2000 | USD | 7,480 | 7,530 | 7,300 | 7,360 | 7,360 | -170 (-2.26%) | 260,500 |
15 Nov 2000 | USD | 7,780 | 7,780 | 7,530 | 7,530 | 7,530 | -50 (-0.66%) | 356,000 |
14 Nov 2000 | USD | 7,770 | 7,770 | 7,550 | 7,580 | 7,580 | -90 (-1.17%) | 205,500 |
13 Nov 2000 | USD | 7,640 | 7,680 | 7,500 | 7,670 | 7,670 | -30 (-0.39%) | 262,000 |
10 Nov 2000 | USD | 7,630 | 7,750 | 7,600 | 7,700 | 7,700 | -130 (-1.66%) | 764,500 |
9 Nov 2000 | USD | 8,000 | 8,020 | 7,800 | 7,830 | 7,830 | -300 (-3.69%) | 338,000 |
8 Nov 2000 | USD | 8,100 | 8,370 | 8,050 | 8,130 | 8,130 | -120 (-1.45%) | 337,500 |
7 Nov 2000 | USD | 8,300 | 8,300 | 8,050 | 8,250 | 8,250 | -50 (-0.60%) | 342,500 |