Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2000 | USD | 8,450 | 8,490 | 8,310 | 8,310 | 8,310 | -190 (-2.24%) | 622,000 |
22 Sep 2000 | USD | 8,400 | 8,600 | 8,400 | 8,500 | 8,500 | -100 (-1.16%) | 402,000 |
21 Sep 2000 | USD | 8,500 | 8,700 | 8,480 | 8,600 | 8,600 | -10 (-0.12%) | 493,500 |
20 Sep 2000 | USD | 8,350 | 8,720 | 8,350 | 8,610 | 8,610 | +280 (+3.36%) | 824,000 |
19 Sep 2000 | USD | 8,150 | 8,330 | 8,150 | 8,330 | 8,330 | -20 (-0.24%) | 517,000 |
18 Sep 2000 | USD | 8,320 | 8,400 | 8,260 | 8,350 | 8,350 | +30 (+0.36%) | 441,000 |
15 Sep 2000 | USD | 8,320 | 8,320 | 8,320 | 8,320 | 8,320 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 8,210 | 8,370 | 8,140 | 8,320 | 8,320 | +110 (+1.34%) | 551,000 |
13 Sep 2000 | USD | 8,270 | 8,280 | 8,120 | 8,210 | 8,210 | -40 (-0.48%) | 504,000 |
12 Sep 2000 | USD | 8,240 | 8,310 | 8,200 | 8,250 | 8,250 | -190 (-2.25%) | 637,500 |
11 Sep 2000 | USD | 8,540 | 8,590 | 8,300 | 8,440 | 8,440 | +490 (+6.16%) | 1,731,500 |
8 Sep 2000 | USD | 7,820 | 8,010 | 7,800 | 7,950 | 7,950 | +230 (+2.98%) | 407,500 |
7 Sep 2000 | USD | 7,910 | 7,970 | 7,720 | 7,720 | 7,720 | -390 (-4.81%) | 600,000 |
6 Sep 2000 | USD | 8,050 | 8,130 | 8,000 | 8,110 | 8,110 | +20 (+0.25%) | 264,500 |
5 Sep 2000 | USD | 8,070 | 8,150 | 8,010 | 8,090 | 8,090 | -20 (-0.25%) | 352,500 |
4 Sep 2000 | USD | 7,900 | 8,150 | 7,900 | 8,110 | 8,110 | +250 (+3.18%) | 499,000 |
1 Sep 2000 | USD | 7,840 | 8,050 | 7,770 | 7,860 | 7,860 | +90 (+1.16%) | 680,500 |
31 Aug 2000 | USD | 7,750 | 8,110 | 7,730 | 7,770 | 7,770 | +60 (+0.78%) | 528,000 |
30 Aug 2000 | USD | 7,950 | 8,060 | 7,550 | 7,710 | 7,710 | -140 (-1.78%) | 554,000 |
29 Aug 2000 | USD | 7,900 | 7,900 | 7,710 | 7,850 | 7,850 | -50 (-0.63%) | 487,000 |
28 Aug 2000 | USD | 7,590 | 7,910 | 7,590 | 7,900 | 7,900 | +400 (+5.33%) | 909,500 |
25 Aug 2000 | USD | 7,300 | 7,520 | 7,300 | 7,500 | 7,500 | +260 (+3.59%) | 612,500 |
24 Aug 2000 | USD | 7,200 | 7,320 | 7,200 | 7,240 | 7,240 | -60 (-0.82%) | 416,000 |
23 Aug 2000 | USD | 7,450 | 7,450 | 7,300 | 7,300 | 7,300 | -50 (-0.68%) | 246,000 |
22 Aug 2000 | USD | 7,340 | 7,460 | 7,280 | 7,350 | 7,350 | +20 (+0.27%) | 198,500 |
21 Aug 2000 | USD | 7,470 | 7,470 | 7,200 | 7,330 | 7,330 | -110 (-1.48%) | 194,000 |
18 Aug 2000 | USD | 7,310 | 7,440 | 7,200 | 7,440 | 7,440 | +170 (+2.34%) | 629,500 |
17 Aug 2000 | USD | 7,400 | 7,530 | 7,100 | 7,270 | 7,270 | +70 (+0.97%) | 920,500 |
16 Aug 2000 | USD | 7,100 | 7,280 | 7,100 | 7,200 | 7,200 | +100 (+1.41%) | 513,500 |
15 Aug 2000 | USD | 6,900 | 7,100 | 6,900 | 7,100 | 7,100 | +200 (+2.90%) | 337,500 |