Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2000 | USD | 8,150 | 8,240 | 8,020 | 8,200 | 8,200 | -50 (-0.61%) | 150,000 |
19 May 2000 | USD | 8,300 | 8,390 | 8,150 | 8,250 | 8,250 | -150 (-1.79%) | 172,000 |
18 May 2000 | USD | 8,340 | 8,420 | 8,160 | 8,400 | 8,400 | -190 (-2.21%) | 81,000 |
17 May 2000 | USD | 8,610 | 8,700 | 8,380 | 8,590 | 8,590 | -10 (-0.12%) | 397,000 |
16 May 2000 | USD | 8,300 | 8,600 | 8,200 | 8,600 | 8,600 | -570 (-6.22%) | 750,000 |
15 May 2000 | USD | 9,090 | 9,390 | 9,000 | 9,170 | 9,170 | +480 (+5.52%) | 102,000 |
12 May 2000 | USD | 9,590 | 9,600 | 8,680 | 8,690 | 8,690 | -990 (-10.23%) | 80,000 |
11 May 2000 | USD | 9,490 | 9,700 | 9,250 | 9,680 | 9,680 | -420 (-4.16%) | 51,000 |
10 May 2000 | USD | 10,000 | 10,200 | 9,980 | 10,100 | 10,100 | -200 (-1.94%) | 34,000 |
9 May 2000 | USD | 9,990 | 10,300 | 9,800 | 10,300 | 10,300 | +200 (+1.98%) | 14,000 |
8 May 2000 | USD | 10,100 | 10,300 | 9,900 | 10,100 | 10,100 | +100 (+1%) | 55,000 |
5 May 2000 | USD | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 10,300 | 10,300 | 9,900 | 10,000 | 10,000 | +450 (+4.71%) | 57,000 |
1 May 2000 | USD | 9,100 | 9,690 | 9,100 | 9,550 | 9,550 | +550 (+6.11%) | 64,000 |
28 Apr 2000 | USD | 9,000 | 9,040 | 8,950 | 9,000 | 9,000 | -100 (-1.10%) | 72,000 |
27 Apr 2000 | USD | 8,950 | 9,120 | 8,950 | 9,100 | 9,100 | +400 (+4.60%) | 81,000 |
26 Apr 2000 | USD | 8,700 | 8,900 | 8,700 | 8,700 | 8,700 | +300 (+3.57%) | 56,000 |
25 Apr 2000 | USD | 8,700 | 8,800 | 8,310 | 8,400 | 8,400 | -800 (-8.70%) | 92,000 |
24 Apr 2000 | USD | 9,900 | 10,000 | 9,190 | 9,200 | 9,200 | 0.0 (0.0%) | 78,000 |
21 Apr 2000 | USD | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | +1,000 (+12.20%) | 33,000 |
20 Apr 2000 | USD | 8,200 | 8,200 | 8,200 | 8,200 | 8,200 | +1,000 (+13.89%) | 15,000 |
19 Apr 2000 | USD | 7,090 | 7,250 | 7,090 | 7,200 | 7,200 | +110 (+1.55%) | 85,000 |
18 Apr 2000 | USD | 7,450 | 7,600 | 7,000 | 7,090 | 7,090 | -360 (-4.83%) | 51,000 |
17 Apr 2000 | USD | 7,450 | 7,460 | 7,450 | 7,450 | 7,450 | -1,000 (-11.83%) | 88,000 |
14 Apr 2000 | USD | 8,340 | 8,550 | 8,330 | 8,450 | 8,450 | -800 (-8.65%) | 123,000 |
13 Apr 2000 | USD | 9,500 | 9,500 | 9,000 | 9,250 | 9,250 | -270 (-2.84%) | 61,000 |
12 Apr 2000 | USD | 9,690 | 9,690 | 9,520 | 9,520 | 9,520 | -260 (-2.66%) | 93,000 |
11 Apr 2000 | USD | 9,800 | 9,800 | 9,300 | 9,780 | 9,780 | -30 (-0.31%) | 28,000 |