Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2000 | USD | 7,060 | 7,100 | 6,810 | 6,900 | 6,900 | -60 (-0.86%) | 395,000 |
11 Aug 2000 | USD | 6,580 | 7,110 | 6,560 | 6,960 | 6,960 | +710 (+11.36%) | 1,209,000 |
10 Aug 2000 | USD | 6,370 | 6,460 | 6,200 | 6,250 | 6,250 | -120 (-1.88%) | 1,011,500 |
9 Aug 2000 | USD | 6,300 | 6,380 | 6,290 | 6,370 | 6,370 | +90 (+1.43%) | 452,000 |
8 Aug 2000 | USD | 6,560 | 6,580 | 6,050 | 6,280 | 6,280 | -380 (-5.71%) | 1,198,500 |
7 Aug 2000 | USD | 6,600 | 6,730 | 6,560 | 6,660 | 6,660 | +160 (+2.46%) | 333,500 |
4 Aug 2000 | USD | 6,600 | 6,600 | 6,500 | 6,500 | 6,500 | -90 (-1.37%) | 368,500 |
3 Aug 2000 | USD | 6,630 | 6,640 | 6,520 | 6,590 | 6,590 | -160 (-2.37%) | 404,000 |
2 Aug 2000 | USD | 6,800 | 6,800 | 6,630 | 6,750 | 6,750 | -40 (-0.59%) | 335,500 |
1 Aug 2000 | USD | 6,850 | 6,900 | 6,730 | 6,790 | 6,790 | -40 (-0.59%) | 551,000 |
31 Jul 2000 | USD | 6,660 | 6,830 | 6,640 | 6,830 | 6,830 | +200 (+3.02%) | 600,000 |
28 Jul 2000 | USD | 7,000 | 7,100 | 6,630 | 6,630 | 6,630 | -560 (-7.79%) | 798,000 |
27 Jul 2000 | USD | 7,310 | 7,360 | 7,070 | 7,190 | 7,190 | -270 (-3.62%) | 403,000 |
26 Jul 2000 | USD | 7,500 | 7,540 | 7,420 | 7,460 | 7,460 | -10 (-0.13%) | 222,000 |
25 Jul 2000 | USD | 7,380 | 7,540 | 7,340 | 7,470 | 7,470 | -20 (-0.27%) | 246,000 |
24 Jul 2000 | USD | 7,600 | 7,680 | 7,360 | 7,490 | 7,490 | -130 (-1.71%) | 296,000 |
21 Jul 2000 | USD | 7,740 | 7,740 | 7,610 | 7,620 | 7,620 | -20 (-0.26%) | 241,000 |
20 Jul 2000 | USD | 7,640 | 7,640 | 7,640 | 7,640 | 7,640 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 7,470 | 7,690 | 7,450 | 7,640 | 7,640 | +10 (+0.13%) | 466,000 |
18 Jul 2000 | USD | 7,570 | 7,690 | 7,410 | 7,630 | 7,630 | +60 (+0.79%) | 430,000 |
17 Jul 2000 | USD | 7,470 | 7,580 | 7,430 | 7,570 | 7,570 | +300 (+4.13%) | 255,000 |
14 Jul 2000 | USD | 7,450 | 7,490 | 7,270 | 7,270 | 7,270 | -120 (-1.62%) | 212,000 |
13 Jul 2000 | USD | 7,400 | 7,450 | 7,340 | 7,390 | 7,390 | +10 (+0.14%) | 195,000 |
12 Jul 2000 | USD | 7,500 | 7,500 | 7,330 | 7,380 | 7,380 | -120 (-1.60%) | 556,000 |
11 Jul 2000 | USD | 7,600 | 7,650 | 7,480 | 7,500 | 7,500 | -170 (-2.22%) | 321,000 |
10 Jul 2000 | USD | 7,810 | 7,820 | 7,660 | 7,670 | 7,670 | -80 (-1.03%) | 137,000 |
7 Jul 2000 | USD | 7,700 | 7,790 | 7,630 | 7,750 | 7,750 | -200 (-2.52%) | 240,000 |
6 Jul 2000 | USD | 7,690 | 7,950 | 7,600 | 7,950 | 7,950 | +70 (+0.89%) | 368,000 |
5 Jul 2000 | USD | 7,650 | 7,890 | 7,570 | 7,880 | 7,880 | +330 (+4.37%) | 350,000 |
4 Jul 2000 | USD | 7,700 | 7,700 | 7,530 | 7,550 | 7,550 | +50 (+0.67%) | 174,000 |