Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2000 | USD | 9,200 | 9,330 | 9,190 | 9,300 | 9,300 | +50 (+0.54%) | 39,300 |
11 Aug 2000 | USD | 9,200 | 9,250 | 9,200 | 9,250 | 9,250 | +110 (+1.20%) | 23,000 |
10 Aug 2000 | USD | 9,100 | 9,200 | 9,100 | 9,140 | 9,140 | +240 (+2.70%) | 22,400 |
9 Aug 2000 | USD | 8,800 | 9,140 | 8,800 | 8,900 | 8,900 | 0.0 (0.0%) | 47,200 |
8 Aug 2000 | USD | 9,010 | 9,040 | 8,800 | 8,900 | 8,900 | -100 (-1.11%) | 27,000 |
7 Aug 2000 | USD | 8,600 | 9,000 | 8,600 | 9,000 | 9,000 | +400 (+4.65%) | 38,600 |
4 Aug 2000 | USD | 8,650 | 8,750 | 8,400 | 8,600 | 8,600 | -20 (-0.23%) | 47,200 |
3 Aug 2000 | USD | 8,500 | 8,650 | 8,470 | 8,620 | 8,620 | +220 (+2.62%) | 42,000 |
2 Aug 2000 | USD | 8,510 | 8,530 | 8,300 | 8,400 | 8,400 | -200 (-2.33%) | 26,000 |
1 Aug 2000 | USD | 8,200 | 8,600 | 8,200 | 8,600 | 8,600 | +100 (+1.18%) | 34,200 |
31 Jul 2000 | USD | 8,600 | 8,600 | 8,310 | 8,500 | 8,500 | -100 (-1.16%) | 47,000 |
28 Jul 2000 | USD | 8,540 | 8,650 | 8,440 | 8,600 | 8,600 | -40 (-0.46%) | 36,000 |
27 Jul 2000 | USD | 8,640 | 8,750 | 8,400 | 8,640 | 8,640 | +100 (+1.17%) | 41,000 |
26 Jul 2000 | USD | 8,270 | 8,600 | 8,270 | 8,540 | 8,540 | +260 (+3.14%) | 55,000 |
25 Jul 2000 | USD | 8,250 | 8,360 | 8,160 | 8,280 | 8,280 | -70 (-0.84%) | 81,000 |
24 Jul 2000 | USD | 8,370 | 8,500 | 8,290 | 8,350 | 8,350 | -20 (-0.24%) | 31,000 |
21 Jul 2000 | USD | 8,190 | 8,390 | 8,130 | 8,370 | 8,370 | -20 (-0.24%) | 45,000 |
20 Jul 2000 | USD | 8,390 | 8,390 | 8,390 | 8,390 | 8,390 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 8,490 | 8,490 | 8,350 | 8,390 | 8,390 | -100 (-1.18%) | 20,000 |
18 Jul 2000 | USD | 8,500 | 8,600 | 8,490 | 8,490 | 8,490 | -410 (-4.61%) | 14,000 |
17 Jul 2000 | USD | 9,130 | 9,130 | 8,800 | 8,900 | 8,900 | -230 (-2.52%) | 39,000 |
14 Jul 2000 | USD | 9,340 | 9,340 | 9,130 | 9,130 | 9,130 | -220 (-2.35%) | 21,000 |
13 Jul 2000 | USD | 9,250 | 9,400 | 9,090 | 9,350 | 9,350 | +100 (+1.08%) | 37,000 |
12 Jul 2000 | USD | 9,210 | 9,250 | 9,010 | 9,250 | 9,250 | +50 (+0.54%) | 46,000 |
11 Jul 2000 | USD | 9,300 | 9,450 | 9,200 | 9,200 | 9,200 | -40 (-0.43%) | 59,000 |
10 Jul 2000 | USD | 9,310 | 9,310 | 9,150 | 9,240 | 9,240 | -70 (-0.75%) | 24,000 |
7 Jul 2000 | USD | 9,330 | 9,400 | 9,300 | 9,310 | 9,310 | +110 (+1.20%) | 27,000 |
6 Jul 2000 | USD | 9,300 | 9,300 | 9,200 | 9,200 | 9,200 | -100 (-1.08%) | 12,000 |
5 Jul 2000 | USD | 9,480 | 9,480 | 9,300 | 9,300 | 9,300 | -230 (-2.41%) | 63,000 |
4 Jul 2000 | USD | 9,500 | 9,530 | 9,350 | 9,530 | 9,530 | +130 (+1.38%) | 46,000 |