Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2000 | USD | 9,000 | 9,000 | 8,830 | 8,880 | 8,880 | -120 (-1.33%) | 25,300 |
15 Dec 2000 | USD | 9,000 | 9,070 | 8,790 | 9,000 | 9,000 | -200 (-2.17%) | 35,800 |
14 Dec 2000 | USD | 9,190 | 9,300 | 9,100 | 9,200 | 9,200 | -590 (-6.03%) | 28,700 |
13 Dec 2000 | USD | 9,200 | 9,850 | 9,190 | 9,790 | 9,790 | +600 (+6.53%) | 57,700 |
12 Dec 2000 | USD | 9,090 | 9,300 | 9,090 | 9,190 | 9,190 | +140 (+1.55%) | 75,700 |
11 Dec 2000 | USD | 8,860 | 9,260 | 8,860 | 9,050 | 9,050 | +200 (+2.26%) | 80,900 |
8 Dec 2000 | USD | 9,100 | 9,100 | 8,810 | 8,850 | 8,850 | -150 (-1.67%) | 111,200 |
7 Dec 2000 | USD | 9,000 | 9,000 | 8,940 | 9,000 | 9,000 | -270 (-2.91%) | 63,500 |
6 Dec 2000 | USD | 9,340 | 9,500 | 9,000 | 9,270 | 9,270 | -60 (-0.64%) | 141,100 |
5 Dec 2000 | USD | 8,530 | 9,330 | 8,530 | 9,330 | 9,330 | +1,000 (+12.00%) | 150,100 |
4 Dec 2000 | USD | 7,700 | 8,400 | 7,700 | 8,330 | 8,330 | +730 (+9.61%) | 105,700 |
1 Dec 2000 | USD | 7,800 | 7,800 | 7,360 | 7,600 | 7,600 | -300 (-3.80%) | 97,300 |
30 Nov 2000 | USD | 8,010 | 8,030 | 7,800 | 7,900 | 7,900 | -150 (-1.86%) | 104,300 |
29 Nov 2000 | USD | 8,100 | 8,120 | 8,050 | 8,050 | 8,050 | -250 (-3.01%) | 123,900 |
28 Nov 2000 | USD | 8,110 | 8,450 | 8,110 | 8,300 | 8,300 | -290 (-3.38%) | 62,300 |
27 Nov 2000 | USD | 8,600 | 8,610 | 8,440 | 8,590 | 8,590 | -10 (-0.12%) | 40,700 |
24 Nov 2000 | USD | 8,920 | 8,920 | 8,500 | 8,600 | 8,600 | -320 (-3.59%) | 35,900 |
23 Nov 2000 | USD | 8,920 | 8,920 | 8,920 | 8,920 | 8,920 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 8,900 | 8,920 | 8,700 | 8,920 | 8,920 | +10 (+0.11%) | 45,800 |
21 Nov 2000 | USD | 8,920 | 8,930 | 8,800 | 8,910 | 8,910 | +10 (+0.11%) | 48,500 |
20 Nov 2000 | USD | 9,160 | 9,260 | 8,700 | 8,900 | 8,900 | -760 (-7.87%) | 96,700 |
17 Nov 2000 | USD | 10,000 | 10,000 | 9,600 | 9,660 | 9,660 | -440 (-4.36%) | 27,600 |
16 Nov 2000 | USD | 10,200 | 10,200 | 10,010 | 10,100 | 10,100 | -30 (-0.30%) | 16,700 |
15 Nov 2000 | USD | 9,660 | 10,160 | 9,660 | 10,130 | 10,130 | +370 (+3.79%) | 50,000 |
14 Nov 2000 | USD | 10,000 | 10,050 | 9,500 | 9,760 | 9,760 | -640 (-6.15%) | 67,100 |
13 Nov 2000 | USD | 10,050 | 10,440 | 10,000 | 10,400 | 10,400 | +320 (+3.17%) | 49,300 |
10 Nov 2000 | USD | 9,810 | 10,090 | 9,810 | 10,080 | 10,080 | -20 (-0.20%) | 25,900 |
9 Nov 2000 | USD | 10,000 | 10,200 | 9,880 | 10,100 | 10,100 | +230 (+2.33%) | 44,100 |
8 Nov 2000 | USD | 9,990 | 10,200 | 9,870 | 9,870 | 9,870 | +10 (+0.10%) | 53,400 |
7 Nov 2000 | USD | 10,090 | 10,090 | 9,860 | 9,860 | 9,860 | -130 (-1.30%) | 27,300 |