Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2000 | USD | 9,710 | 9,970 | 9,600 | 9,850 | 9,850 | +330 (+3.47%) | 951,000 |
25 Feb 2000 | USD | 9,280 | 9,590 | 9,240 | 9,520 | 9,520 | +340 (+3.70%) | 666,000 |
24 Feb 2000 | USD | 9,340 | 9,370 | 9,130 | 9,180 | 9,180 | +20 (+0.22%) | 455,000 |
23 Feb 2000 | USD | 9,060 | 9,200 | 9,040 | 9,160 | 9,160 | +100 (+1.10%) | 386,000 |
22 Feb 2000 | USD | 9,100 | 9,200 | 8,880 | 9,060 | 9,060 | +50 (+0.55%) | 582,000 |
21 Feb 2000 | USD | 8,990 | 9,090 | 8,980 | 9,010 | 9,010 | -100 (-1.10%) | 551,000 |
18 Feb 2000 | USD | 9,380 | 9,380 | 9,050 | 9,110 | 9,110 | -470 (-4.91%) | 695,000 |
17 Feb 2000 | USD | 9,200 | 9,620 | 9,080 | 9,580 | 9,580 | +330 (+3.57%) | 699,000 |
16 Feb 2000 | USD | 9,460 | 9,460 | 9,000 | 9,250 | 9,250 | -410 (-4.24%) | 665,000 |
15 Feb 2000 | USD | 9,950 | 10,180 | 9,450 | 9,660 | 9,660 | -90 (-0.92%) | 1,119,000 |
14 Feb 2000 | USD | 9,580 | 9,890 | 9,480 | 9,750 | 9,750 | +860 (+9.67%) | 1,562,000 |
11 Feb 2000 | USD | 8,890 | 8,890 | 8,890 | 8,890 | 8,890 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 9,170 | 9,180 | 8,800 | 8,890 | 8,890 | -180 (-1.98%) | 831,000 |
9 Feb 2000 | USD | 9,110 | 9,160 | 9,050 | 9,070 | 9,070 | -30 (-0.33%) | 760,000 |
8 Feb 2000 | USD | 9,140 | 9,320 | 9,050 | 9,100 | 9,100 | -60 (-0.66%) | 530,000 |
7 Feb 2000 | USD | 9,250 | 9,260 | 9,080 | 9,160 | 9,160 | -190 (-2.03%) | 657,000 |
4 Feb 2000 | USD | 9,500 | 9,510 | 9,160 | 9,350 | 9,350 | -150 (-1.58%) | 647,000 |
3 Feb 2000 | USD | 9,310 | 9,500 | 9,270 | 9,500 | 9,500 | +170 (+1.82%) | 500,000 |
2 Feb 2000 | USD | 9,620 | 9,640 | 9,270 | 9,330 | 9,330 | +70 (+0.76%) | 784,000 |
1 Feb 2000 | USD | 9,700 | 9,800 | 9,250 | 9,260 | 9,260 | -340 (-3.54%) | 559,000 |
31 Jan 2000 | USD | 9,630 | 9,670 | 9,540 | 9,600 | 9,600 | -30 (-0.31%) | 501,000 |
28 Jan 2000 | USD | 9,310 | 9,730 | 9,210 | 9,630 | 9,630 | +420 (+4.56%) | 979,000 |
27 Jan 2000 | USD | 9,200 | 9,280 | 9,150 | 9,210 | 9,210 | 0.0 (0.0%) | 470,000 |
26 Jan 2000 | USD | 9,150 | 9,350 | 9,110 | 9,210 | 9,210 | -140 (-1.50%) | 635,000 |
25 Jan 2000 | USD | 9,140 | 9,440 | 9,060 | 9,350 | 9,350 | +150 (+1.63%) | 473,000 |
24 Jan 2000 | USD | 9,110 | 9,400 | 9,100 | 9,200 | 9,200 | +110 (+1.21%) | 477,000 |
21 Jan 2000 | USD | 9,490 | 9,490 | 8,990 | 9,090 | 9,090 | -300 (-3.19%) | 830,000 |
20 Jan 2000 | USD | 9,250 | 9,450 | 9,070 | 9,390 | 9,390 | +190 (+2.07%) | 402,000 |
19 Jan 2000 | USD | 9,540 | 9,590 | 9,020 | 9,200 | 9,200 | -540 (-5.54%) | 804,000 |
18 Jan 2000 | USD | 9,970 | 9,970 | 9,590 | 9,740 | 9,740 | -190 (-1.91%) | 566,000 |