Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2000 | USD | 8,180 | 8,350 | 8,070 | 8,300 | 8,300 | +320 (+4.01%) | 482,500 |
3 Nov 2000 | USD | 7,980 | 7,980 | 7,980 | 7,980 | 7,980 | 0.0 (0.0%) | 0 |
2 Nov 2000 | USD | 8,190 | 8,220 | 7,910 | 7,980 | 7,980 | +80 (+1.01%) | 287,500 |
1 Nov 2000 | USD | 7,820 | 7,900 | 7,750 | 7,900 | 7,900 | +120 (+1.54%) | 260,000 |
31 Oct 2000 | USD | 7,820 | 7,870 | 7,750 | 7,780 | 7,780 | -60 (-0.77%) | 385,500 |
30 Oct 2000 | USD | 7,850 | 7,900 | 7,760 | 7,840 | 7,840 | -90 (-1.13%) | 452,000 |
27 Oct 2000 | USD | 8,000 | 8,200 | 7,930 | 7,930 | 7,930 | -170 (-2.10%) | 580,000 |
26 Oct 2000 | USD | 7,830 | 8,140 | 7,830 | 8,100 | 8,100 | +70 (+0.87%) | 719,500 |
25 Oct 2000 | USD | 8,170 | 8,180 | 8,030 | 8,030 | 8,030 | -130 (-1.59%) | 446,500 |
24 Oct 2000 | USD | 8,320 | 8,400 | 8,160 | 8,160 | 8,160 | -80 (-0.97%) | 289,000 |
23 Oct 2000 | USD | 8,350 | 8,350 | 8,170 | 8,240 | 8,240 | -60 (-0.72%) | 338,000 |
20 Oct 2000 | USD | 8,280 | 8,340 | 8,200 | 8,300 | 8,300 | +100 (+1.22%) | 510,500 |
19 Oct 2000 | USD | 8,100 | 8,200 | 8,050 | 8,200 | 8,200 | -20 (-0.24%) | 530,500 |
18 Oct 2000 | USD | 8,310 | 8,350 | 8,200 | 8,220 | 8,220 | -120 (-1.44%) | 402,500 |
17 Oct 2000 | USD | 8,470 | 8,480 | 8,320 | 8,340 | 8,340 | -30 (-0.36%) | 371,500 |
16 Oct 2000 | USD | 8,290 | 8,510 | 8,270 | 8,370 | 8,370 | +90 (+1.09%) | 344,000 |
13 Oct 2000 | USD | 8,230 | 8,410 | 8,110 | 8,280 | 8,280 | -150 (-1.78%) | 634,000 |
12 Oct 2000 | USD | 8,210 | 8,450 | 8,210 | 8,430 | 8,430 | +220 (+2.68%) | 380,000 |
11 Oct 2000 | USD | 8,350 | 8,400 | 8,210 | 8,210 | 8,210 | -240 (-2.84%) | 492,000 |
10 Oct 2000 | USD | 8,450 | 8,550 | 8,380 | 8,450 | 8,450 | +80 (+0.96%) | 351,000 |
9 Oct 2000 | USD | 8,370 | 8,370 | 8,370 | 8,370 | 8,370 | 0.0 (0.0%) | 0 |
6 Oct 2000 | USD | 8,410 | 8,540 | 8,330 | 8,370 | 8,370 | -20 (-0.24%) | 296,500 |
5 Oct 2000 | USD | 8,420 | 8,490 | 8,350 | 8,390 | 8,390 | -130 (-1.53%) | 504,500 |
4 Oct 2000 | USD | 8,520 | 8,720 | 8,470 | 8,520 | 8,520 | -90 (-1.05%) | 751,000 |
3 Oct 2000 | USD | 8,750 | 8,890 | 8,510 | 8,610 | 8,610 | -380 (-4.23%) | 1,267,000 |
2 Oct 2000 | USD | 8,590 | 9,050 | 8,520 | 8,990 | 8,990 | +300 (+3.45%) | 2,564,000 |
29 Sep 2000 | USD | 8,730 | 8,800 | 8,530 | 8,690 | 8,690 | -40 (-0.46%) | 7,630,000 |
28 Sep 2000 | USD | 8,430 | 8,800 | 8,430 | 8,730 | 8,730 | +200 (+2.34%) | 2,099,000 |
27 Sep 2000 | USD | 8,260 | 8,550 | 8,260 | 8,530 | 8,530 | +220 (+2.65%) | 772,000 |
26 Sep 2000 | USD | 8,290 | 8,540 | 8,250 | 8,310 | 8,310 | 0.0 (0.0%) | 750,500 |