Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2000 | USD | 7,700 | 7,700 | 7,460 | 7,500 | 7,500 | -250 (-3.23%) | 329,000 |
30 Jun 2000 | USD | 7,730 | 7,900 | 7,660 | 7,750 | 7,750 | -10 (-0.13%) | 273,000 |
29 Jun 2000 | USD | 7,650 | 7,830 | 7,610 | 7,760 | 7,760 | +60 (+0.78%) | 231,000 |
28 Jun 2000 | USD | 7,720 | 7,720 | 7,600 | 7,700 | 7,700 | -30 (-0.39%) | 223,000 |
27 Jun 2000 | USD | 7,680 | 7,740 | 7,610 | 7,730 | 7,730 | +310 (+4.18%) | 203,000 |
26 Jun 2000 | USD | 7,420 | 7,490 | 7,350 | 7,420 | 7,420 | -100 (-1.33%) | 376,000 |
23 Jun 2000 | USD | 7,600 | 7,630 | 7,510 | 7,520 | 7,520 | -180 (-2.34%) | 495,000 |
22 Jun 2000 | USD | 7,980 | 8,030 | 7,700 | 7,700 | 7,700 | -290 (-3.63%) | 295,000 |
21 Jun 2000 | USD | 7,990 | 8,000 | 7,800 | 7,990 | 7,990 | 0.0 (0.0%) | 356,000 |
20 Jun 2000 | USD | 7,980 | 8,060 | 7,660 | 7,990 | 7,990 | +110 (+1.40%) | 339,000 |
19 Jun 2000 | USD | 7,600 | 7,880 | 7,550 | 7,880 | 7,880 | +470 (+6.34%) | 245,000 |
16 Jun 2000 | USD | 7,400 | 7,600 | 7,350 | 7,410 | 7,410 | +10 (+0.14%) | 142,000 |
15 Jun 2000 | USD | 7,450 | 7,570 | 7,400 | 7,400 | 7,400 | -290 (-3.77%) | 269,000 |
14 Jun 2000 | USD | 7,700 | 7,740 | 7,410 | 7,690 | 7,690 | -10 (-0.13%) | 328,000 |
13 Jun 2000 | USD | 7,670 | 7,720 | 7,490 | 7,700 | 7,700 | -70 (-0.90%) | 231,000 |
12 Jun 2000 | USD | 7,700 | 7,850 | 7,680 | 7,770 | 7,770 | -220 (-2.75%) | 205,000 |
9 Jun 2000 | USD | 7,990 | 8,000 | 7,810 | 7,990 | 7,990 | +40 (+0.50%) | 264,000 |
8 Jun 2000 | USD | 7,930 | 7,950 | 7,860 | 7,950 | 7,950 | +20 (+0.25%) | 275,000 |
7 Jun 2000 | USD | 7,990 | 8,000 | 7,840 | 7,930 | 7,930 | -160 (-1.98%) | 296,000 |
6 Jun 2000 | USD | 8,200 | 8,200 | 7,950 | 8,090 | 8,090 | -10 (-0.12%) | 321,000 |
5 Jun 2000 | USD | 8,180 | 8,200 | 8,050 | 8,100 | 8,100 | +320 (+4.11%) | 642,000 |
2 Jun 2000 | USD | 7,470 | 7,900 | 7,460 | 7,780 | 7,780 | +550 (+7.61%) | 770,000 |
1 Jun 2000 | USD | 7,280 | 7,290 | 7,070 | 7,230 | 7,230 | -70 (-0.96%) | 455,000 |
31 May 2000 | USD | 7,600 | 7,600 | 7,200 | 7,300 | 7,300 | -100 (-1.35%) | 531,000 |
30 May 2000 | USD | 7,290 | 7,480 | 7,210 | 7,400 | 7,400 | +210 (+2.92%) | 374,000 |
29 May 2000 | USD | 7,300 | 7,300 | 7,000 | 7,190 | 7,190 | +90 (+1.27%) | 269,000 |
26 May 2000 | USD | 7,340 | 7,340 | 6,880 | 7,100 | 7,100 | -180 (-2.47%) | 691,000 |
25 May 2000 | USD | 7,350 | 7,420 | 7,150 | 7,280 | 7,280 | +330 (+4.75%) | 638,000 |
24 May 2000 | USD | 7,100 | 7,170 | 6,890 | 6,950 | 6,950 | -420 (-5.70%) | 927,000 |
23 May 2000 | USD | 7,410 | 7,600 | 7,300 | 7,370 | 7,370 | +60 (+0.82%) | 549,000 |