Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2000 | USD | 9,550 | 9,550 | 9,400 | 9,400 | 9,400 | -110 (-1.16%) | 17,000 |
30 Jun 2000 | USD | 9,410 | 9,540 | 9,410 | 9,510 | 9,510 | +110 (+1.17%) | 63,000 |
29 Jun 2000 | USD | 9,500 | 9,550 | 9,340 | 9,400 | 9,400 | -100 (-1.05%) | 86,000 |
28 Jun 2000 | USD | 9,400 | 9,590 | 9,260 | 9,500 | 9,500 | +100 (+1.06%) | 76,000 |
27 Jun 2000 | USD | 9,400 | 9,440 | 9,320 | 9,400 | 9,400 | +100 (+1.08%) | 37,000 |
26 Jun 2000 | USD | 9,400 | 9,400 | 9,300 | 9,300 | 9,300 | -100 (-1.06%) | 14,000 |
23 Jun 2000 | USD | 9,400 | 9,500 | 9,200 | 9,400 | 9,400 | 0.0 (0.0%) | 32,000 |
22 Jun 2000 | USD | 9,460 | 9,560 | 9,350 | 9,400 | 9,400 | -160 (-1.67%) | 51,000 |
21 Jun 2000 | USD | 9,500 | 9,650 | 9,450 | 9,560 | 9,560 | +60 (+0.63%) | 95,000 |
20 Jun 2000 | USD | 9,370 | 9,540 | 9,350 | 9,500 | 9,500 | +210 (+2.26%) | 136,000 |
19 Jun 2000 | USD | 9,240 | 9,290 | 9,050 | 9,290 | 9,290 | +150 (+1.64%) | 90,000 |
16 Jun 2000 | USD | 9,000 | 9,150 | 9,000 | 9,140 | 9,140 | +340 (+3.86%) | 95,000 |
15 Jun 2000 | USD | 8,890 | 8,890 | 8,650 | 8,800 | 8,800 | -200 (-2.22%) | 63,000 |
14 Jun 2000 | USD | 9,090 | 9,100 | 8,720 | 9,000 | 9,000 | -100 (-1.10%) | 62,000 |
13 Jun 2000 | USD | 9,160 | 9,200 | 9,100 | 9,100 | 9,100 | -130 (-1.41%) | 36,000 |
12 Jun 2000 | USD | 9,170 | 9,350 | 9,100 | 9,230 | 9,230 | -240 (-2.53%) | 86,000 |
9 Jun 2000 | USD | 9,580 | 9,580 | 9,400 | 9,470 | 9,470 | -210 (-2.17%) | 78,000 |
8 Jun 2000 | USD | 9,350 | 9,680 | 9,250 | 9,680 | 9,680 | +630 (+6.96%) | 212,000 |
7 Jun 2000 | USD | 9,000 | 9,100 | 8,810 | 9,050 | 9,050 | 0.0 (0.0%) | 66,000 |
6 Jun 2000 | USD | 9,000 | 9,100 | 8,700 | 9,050 | 9,050 | +50 (+0.56%) | 82,000 |
5 Jun 2000 | USD | 9,500 | 9,500 | 9,000 | 9,000 | 9,000 | -400 (-4.26%) | 83,000 |
2 Jun 2000 | USD | 9,200 | 9,400 | 9,100 | 9,400 | 9,400 | +500 (+5.62%) | 254,000 |
1 Jun 2000 | USD | 8,750 | 9,000 | 8,750 | 8,900 | 8,900 | +300 (+3.49%) | 267,000 |
31 May 2000 | USD | 8,670 | 8,700 | 8,510 | 8,600 | 8,600 | +130 (+1.53%) | 162,000 |
30 May 2000 | USD | 8,390 | 8,650 | 8,390 | 8,470 | 8,470 | +120 (+1.44%) | 136,000 |
29 May 2000 | USD | 8,350 | 8,370 | 8,200 | 8,350 | 8,350 | -50 (-0.60%) | 33,000 |
26 May 2000 | USD | 8,500 | 8,550 | 8,300 | 8,400 | 8,400 | -190 (-2.21%) | 96,000 |
25 May 2000 | USD | 8,510 | 8,650 | 8,300 | 8,590 | 8,590 | +850 (+10.98%) | 312,000 |
24 May 2000 | USD | 7,700 | 7,900 | 7,630 | 7,740 | 7,740 | -360 (-4.44%) | 140,000 |
23 May 2000 | USD | 8,300 | 8,600 | 8,100 | 8,100 | 8,100 | -100 (-1.22%) | 202,000 |