Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2000 | USD | 9,000 | 9,050 | 8,960 | 9,020 | 9,020 | +110 (+1.23%) | 39,000 |
25 Feb 2000 | USD | 8,910 | 8,910 | 8,830 | 8,910 | 8,910 | -90 (-1%) | 44,000 |
24 Feb 2000 | USD | 9,010 | 9,010 | 8,800 | 9,000 | 9,000 | 0.0 (0.0%) | 15,000 |
23 Feb 2000 | USD | 8,900 | 9,000 | 8,800 | 9,000 | 9,000 | 0.0 (0.0%) | 27,000 |
22 Feb 2000 | USD | 9,190 | 9,210 | 9,000 | 9,000 | 9,000 | +30 (+0.33%) | 52,000 |
21 Feb 2000 | USD | 9,010 | 9,010 | 8,960 | 8,970 | 8,970 | +120 (+1.36%) | 15,000 |
18 Feb 2000 | USD | 8,900 | 9,000 | 8,800 | 8,850 | 8,850 | +50 (+0.57%) | 55,000 |
17 Feb 2000 | USD | 8,500 | 9,000 | 8,310 | 8,800 | 8,800 | +280 (+3.29%) | 55,000 |
16 Feb 2000 | USD | 8,500 | 8,600 | 8,490 | 8,520 | 8,520 | -290 (-3.29%) | 46,000 |
15 Feb 2000 | USD | 8,550 | 8,900 | 8,100 | 8,810 | 8,810 | +160 (+1.85%) | 65,000 |
14 Feb 2000 | USD | 8,900 | 9,150 | 8,600 | 8,650 | 8,650 | -530 (-5.77%) | 111,000 |
11 Feb 2000 | USD | 9,180 | 9,180 | 9,180 | 9,180 | 9,180 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 9,310 | 9,310 | 9,100 | 9,180 | 9,180 | -520 (-5.36%) | 67,000 |
9 Feb 2000 | USD | 9,800 | 9,850 | 9,500 | 9,700 | 9,700 | -60 (-0.61%) | 108,000 |
8 Feb 2000 | USD | 10,000 | 10,000 | 9,700 | 9,760 | 9,760 | -440 (-4.31%) | 86,000 |
7 Feb 2000 | USD | 9,700 | 10,300 | 9,700 | 10,200 | 10,200 | +900 (+9.68%) | 212,000 |
4 Feb 2000 | USD | 8,790 | 9,480 | 8,790 | 9,300 | 9,300 | +810 (+9.54%) | 160,000 |
3 Feb 2000 | USD | 8,650 | 8,740 | 8,000 | 8,490 | 8,490 | -360 (-4.07%) | 319,000 |
2 Feb 2000 | USD | 9,850 | 10,500 | 8,850 | 8,850 | 8,850 | -1,000 (-10.15%) | 198,000 |
1 Feb 2000 | USD | 9,800 | 10,100 | 9,750 | 9,850 | 9,850 | -1,650 (-14.35%) | 89,000 |
31 Jan 2000 | USD | 10,000 | 11,900 | 9,950 | 11,500 | 11,500 | +1,300 (+12.75%) | 77,000 |
28 Jan 2000 | USD | 9,500 | 10,200 | 9,400 | 10,200 | 10,200 | +1,000 (+10.87%) | 84,000 |
27 Jan 2000 | USD | 8,890 | 9,500 | 8,850 | 9,200 | 9,200 | +260 (+2.91%) | 226,000 |
26 Jan 2000 | USD | 9,100 | 9,100 | 8,850 | 8,940 | 8,940 | +90 (+1.02%) | 92,000 |
25 Jan 2000 | USD | 9,630 | 9,630 | 8,850 | 8,850 | 8,850 | -790 (-8.20%) | 25,000 |
24 Jan 2000 | USD | 9,500 | 9,800 | 9,500 | 9,640 | 9,640 | +140 (+1.47%) | 108,000 |
21 Jan 2000 | USD | 9,700 | 9,700 | 9,370 | 9,500 | 9,500 | -240 (-2.46%) | 60,000 |
20 Jan 2000 | USD | 9,810 | 9,810 | 9,690 | 9,740 | 9,740 | -70 (-0.71%) | 32,000 |
19 Jan 2000 | USD | 10,100 | 10,100 | 9,700 | 9,810 | 9,810 | -490 (-4.76%) | 40,000 |
18 Jan 2000 | USD | 10,000 | 10,500 | 9,900 | 10,300 | 10,300 | +500 (+5.10%) | 78,000 |