Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2000 | USD | 9,650 | 10,200 | 9,650 | 9,810 | 9,810 | +360 (+3.81%) | 66,000 |
7 Apr 2000 | USD | 8,850 | 9,450 | 8,800 | 9,450 | 9,450 | +550 (+6.18%) | 84,000 |
6 Apr 2000 | USD | 9,000 | 9,100 | 8,700 | 8,900 | 8,900 | 0.0 (0.0%) | 61,000 |
5 Apr 2000 | USD | 9,100 | 9,200 | 8,900 | 8,900 | 8,900 | -690 (-7.19%) | 37,000 |
4 Apr 2000 | USD | 10,000 | 10,000 | 9,350 | 9,590 | 9,590 | -510 (-5.05%) | 42,000 |
3 Apr 2000 | USD | 10,400 | 10,400 | 9,800 | 10,100 | 10,100 | -300 (-2.88%) | 30,000 |
31 Mar 2000 | USD | 10,400 | 10,600 | 10,400 | 10,400 | 10,400 | 0.0 (0.0%) | 19,000 |
30 Mar 2000 | USD | 10,900 | 10,900 | 10,100 | 10,400 | 10,400 | -600 (-5.45%) | 59,000 |
29 Mar 2000 | USD | 10,200 | 11,200 | 10,200 | 11,000 | 11,000 | +1,000 (+10%) | 47,000 |
28 Mar 2000 | USD | 9,570 | 10,200 | 9,550 | 10,000 | 10,000 | +700 (+7.53%) | 49,000 |
27 Mar 2000 | USD | 9,500 | 9,500 | 9,300 | 9,300 | 9,300 | -80 (-0.85%) | 13,000 |
24 Mar 2000 | USD | 9,250 | 9,390 | 9,200 | 9,380 | 9,380 | +130 (+1.41%) | 28,000 |
23 Mar 2000 | USD | 9,300 | 9,300 | 9,080 | 9,250 | 9,250 | -50 (-0.54%) | 17,000 |
22 Mar 2000 | USD | 9,260 | 9,350 | 9,210 | 9,300 | 9,300 | +50 (+0.54%) | 35,000 |
21 Mar 2000 | USD | 9,000 | 9,250 | 8,950 | 9,250 | 9,250 | +350 (+3.93%) | 54,000 |
20 Mar 2000 | USD | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 9,060 | 9,160 | 8,900 | 8,900 | 8,900 | -100 (-1.11%) | 43,000 |
16 Mar 2000 | USD | 9,000 | 9,000 | 9,000 | 9,000 | 9,000 | -100 (-1.10%) | 35,000 |
15 Mar 2000 | USD | 8,990 | 9,200 | 8,990 | 9,100 | 9,100 | -50 (-0.55%) | 46,000 |
14 Mar 2000 | USD | 8,570 | 9,150 | 8,570 | 9,150 | 9,150 | -20 (-0.22%) | 33,000 |
13 Mar 2000 | USD | 9,310 | 9,310 | 9,120 | 9,170 | 9,170 | -180 (-1.93%) | 89,000 |
10 Mar 2000 | USD | 9,210 | 9,510 | 9,210 | 9,350 | 9,350 | +150 (+1.63%) | 57,000 |
9 Mar 2000 | USD | 9,500 | 9,500 | 9,000 | 9,200 | 9,200 | -200 (-2.13%) | 55,000 |
8 Mar 2000 | USD | 9,150 | 9,400 | 9,100 | 9,400 | 9,400 | +150 (+1.62%) | 65,000 |
7 Mar 2000 | USD | 9,300 | 9,300 | 9,200 | 9,250 | 9,250 | +100 (+1.09%) | 45,000 |
6 Mar 2000 | USD | 9,280 | 9,280 | 9,100 | 9,150 | 9,150 | -130 (-1.40%) | 17,000 |
3 Mar 2000 | USD | 9,200 | 9,280 | 9,100 | 9,280 | 9,280 | +80 (+0.87%) | 28,000 |
2 Mar 2000 | USD | 9,290 | 9,300 | 9,100 | 9,200 | 9,200 | -100 (-1.08%) | 26,000 |
1 Mar 2000 | USD | 9,130 | 9,400 | 9,080 | 9,300 | 9,300 | +190 (+2.09%) | 77,000 |
29 Feb 2000 | USD | 8,970 | 9,300 | 8,900 | 9,110 | 9,110 | +90 (+1.00%) | 69,000 |