Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2000 | USD | 9,230 | 9,250 | 8,980 | 9,100 | 9,100 | +70 (+0.78%) | 515,000 |
7 Apr 2000 | USD | 8,710 | 9,100 | 8,700 | 9,030 | 9,030 | +440 (+5.12%) | 561,000 |
6 Apr 2000 | USD | 8,950 | 8,950 | 8,530 | 8,590 | 8,590 | -200 (-2.28%) | 411,000 |
5 Apr 2000 | USD | 8,900 | 9,000 | 8,650 | 8,790 | 8,790 | -410 (-4.46%) | 375,000 |
4 Apr 2000 | USD | 9,310 | 9,380 | 9,120 | 9,200 | 9,200 | +50 (+0.55%) | 682,000 |
3 Apr 2000 | USD | 8,900 | 9,280 | 8,810 | 9,150 | 9,150 | +350 (+3.98%) | 515,000 |
31 Mar 2000 | USD | 8,780 | 9,310 | 8,660 | 8,800 | 8,800 | 0.0 (0.0%) | 602,000 |
30 Mar 2000 | USD | 9,050 | 9,150 | 8,800 | 8,800 | 8,800 | -350 (-3.83%) | 327,000 |
29 Mar 2000 | USD | 8,440 | 9,200 | 8,430 | 9,150 | 9,150 | +910 (+11.04%) | 674,000 |
28 Mar 2000 | USD | 8,270 | 8,410 | 8,040 | 8,240 | 8,240 | +40 (+0.49%) | 507,000 |
27 Mar 2000 | USD | 8,400 | 8,500 | 8,010 | 8,200 | 8,200 | -200 (-2.38%) | 608,000 |
24 Mar 2000 | USD | 8,900 | 8,900 | 8,370 | 8,400 | 8,400 | -560 (-6.25%) | 499,000 |
23 Mar 2000 | USD | 8,950 | 9,050 | 8,550 | 8,960 | 8,960 | +210 (+2.40%) | 616,000 |
22 Mar 2000 | USD | 9,040 | 9,040 | 8,750 | 8,750 | 8,750 | -300 (-3.31%) | 565,000 |
21 Mar 2000 | USD | 8,990 | 9,140 | 8,750 | 9,050 | 9,050 | +40 (+0.44%) | 633,000 |
20 Mar 2000 | USD | 9,010 | 9,010 | 9,010 | 9,010 | 9,010 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 9,020 | 9,100 | 8,760 | 9,010 | 9,010 | +410 (+4.77%) | 757,000 |
16 Mar 2000 | USD | 8,750 | 8,790 | 8,300 | 8,600 | 8,600 | -50 (-0.58%) | 527,000 |
15 Mar 2000 | USD | 8,170 | 8,900 | 8,150 | 8,650 | 8,650 | +680 (+8.53%) | 853,000 |
14 Mar 2000 | USD | 8,100 | 8,300 | 7,650 | 7,970 | 7,970 | -330 (-3.98%) | 1,083,000 |
13 Mar 2000 | USD | 9,200 | 9,200 | 8,300 | 8,300 | 8,300 | -1,000 (-10.75%) | 584,000 |
10 Mar 2000 | USD | 9,260 | 9,300 | 9,080 | 9,300 | 9,300 | +240 (+2.65%) | 1,008,000 |
9 Mar 2000 | USD | 9,290 | 9,290 | 8,970 | 9,060 | 9,060 | -270 (-2.89%) | 386,000 |
8 Mar 2000 | USD | 9,100 | 9,330 | 9,050 | 9,330 | 9,330 | +320 (+3.55%) | 356,000 |
7 Mar 2000 | USD | 9,020 | 9,050 | 8,920 | 9,010 | 9,010 | -10 (-0.11%) | 536,000 |
6 Mar 2000 | USD | 9,300 | 9,380 | 9,000 | 9,020 | 9,020 | -180 (-1.96%) | 402,000 |
3 Mar 2000 | USD | 9,210 | 9,300 | 9,130 | 9,200 | 9,200 | 0.0 (0.0%) | 320,000 |
2 Mar 2000 | USD | 9,410 | 9,500 | 9,200 | 9,200 | 9,200 | -300 (-3.16%) | 463,000 |
1 Mar 2000 | USD | 9,740 | 9,800 | 9,400 | 9,500 | 9,500 | -340 (-3.46%) | 638,000 |
29 Feb 2000 | USD | 9,950 | 10,000 | 9,730 | 9,840 | 9,840 | -10 (-0.10%) | 455,000 |