Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2000 | USD | 7,300 | 7,390 | 7,230 | 7,310 | 7,310 | -80 (-1.08%) | 548,000 |
19 May 2000 | USD | 7,300 | 7,420 | 7,280 | 7,390 | 7,390 | -40 (-0.54%) | 662,000 |
18 May 2000 | USD | 7,610 | 7,690 | 7,240 | 7,430 | 7,430 | -480 (-6.07%) | 1,217,000 |
17 May 2000 | USD | 8,050 | 8,050 | 7,900 | 7,910 | 7,910 | -240 (-2.94%) | 491,000 |
16 May 2000 | USD | 8,050 | 8,150 | 7,820 | 8,150 | 8,150 | -20 (-0.24%) | 882,000 |
15 May 2000 | USD | 8,260 | 8,400 | 8,080 | 8,170 | 8,170 | +10 (+0.12%) | 480,000 |
12 May 2000 | USD | 8,450 | 8,560 | 8,050 | 8,160 | 8,160 | -190 (-2.28%) | 1,080,000 |
11 May 2000 | USD | 8,800 | 8,800 | 8,080 | 8,350 | 8,350 | -730 (-8.04%) | 559,000 |
10 May 2000 | USD | 8,840 | 9,100 | 8,820 | 9,080 | 9,080 | +40 (+0.44%) | 331,000 |
9 May 2000 | USD | 8,930 | 9,150 | 8,900 | 9,040 | 9,040 | -30 (-0.33%) | 259,000 |
8 May 2000 | USD | 9,100 | 9,250 | 8,910 | 9,070 | 9,070 | +170 (+1.91%) | 329,000 |
5 May 2000 | USD | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 9,200 | 9,200 | 8,900 | 8,900 | 8,900 | -100 (-1.11%) | 381,000 |
1 May 2000 | USD | 8,860 | 9,000 | 8,680 | 9,000 | 9,000 | -60 (-0.66%) | 486,000 |
28 Apr 2000 | USD | 8,770 | 9,060 | 8,740 | 9,060 | 9,060 | +510 (+5.96%) | 699,000 |
27 Apr 2000 | USD | 8,550 | 8,650 | 8,460 | 8,550 | 8,550 | -190 (-2.17%) | 411,000 |
26 Apr 2000 | USD | 8,950 | 8,950 | 8,600 | 8,740 | 8,740 | -10 (-0.11%) | 309,000 |
25 Apr 2000 | USD | 8,610 | 8,850 | 8,550 | 8,750 | 8,750 | +150 (+1.74%) | 237,000 |
24 Apr 2000 | USD | 8,600 | 8,700 | 8,520 | 8,600 | 8,600 | -130 (-1.49%) | 317,000 |
21 Apr 2000 | USD | 8,910 | 8,910 | 8,620 | 8,730 | 8,730 | -270 (-3%) | 220,000 |
20 Apr 2000 | USD | 8,950 | 9,150 | 8,620 | 9,000 | 9,000 | +110 (+1.24%) | 474,000 |
19 Apr 2000 | USD | 8,470 | 8,950 | 8,410 | 8,890 | 8,890 | +910 (+11.40%) | 564,000 |
18 Apr 2000 | USD | 8,100 | 8,100 | 7,700 | 7,980 | 7,980 | +180 (+2.31%) | 605,000 |
17 Apr 2000 | USD | 7,500 | 8,000 | 7,310 | 7,800 | 7,800 | -500 (-6.02%) | 820,000 |
14 Apr 2000 | USD | 8,540 | 8,540 | 8,260 | 8,300 | 8,300 | -240 (-2.81%) | 529,000 |
13 Apr 2000 | USD | 8,520 | 8,600 | 8,330 | 8,540 | 8,540 | -180 (-2.06%) | 503,000 |
12 Apr 2000 | USD | 8,890 | 8,890 | 8,640 | 8,720 | 8,720 | -170 (-1.91%) | 490,000 |
11 Apr 2000 | USD | 9,090 | 9,090 | 8,850 | 8,890 | 8,890 | -210 (-2.31%) | 349,000 |