| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2000 | USD | 28,560 | 28,560 | 22,400 | 24,640 | 17,248,000 | +140 (+0.57%) | 1 |
| 7 Jun 2000 | USD | 24,500 | 26,250 | 22,400 | 24,500 | 17,150,000 | -4,060 (-14.22%) | 3 |
| 6 Jun 2000 | USD | 22,120 | 28,560 | 19,600 | 28,560 | 19,992,000 | +7,560 (+36%) | 2 |
| 5 Jun 2000 | USD | 17,360 | 21,000 | 17,360 | 21,000 | 14,700,000 | 0.0 (0.0%) | 0 |
| 2 Jun 2000 | USD | 17,360 | 21,000 | 17,360 | 21,000 | 14,700,000 | +1,750 (+9.09%) | 2 |
| 1 Jun 2000 | USD | 14,000 | 19,250 | 12,880 | 19,250 | 13,475,000 | +6,370 (+49.46%) | 3 |
| 31 May 2000 | USD | 15,680 | 15,680 | 12,880 | 12,880 | 9,016,000 | -2,240 (-14.81%) | 1 |
| 30 May 2000 | USD | 15,120 | 15,680 | 14,000 | 15,120 | 10,584,000 | -280 (-1.82%) | 4 |
| 29 May 2000 | USD | 15,400 | 15,400 | 15,400 | 15,400 | 10,780,000 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 15,750 | 17,500 | 15,120 | 15,400 | 10,780,000 | -280 (-1.79%) | 1 |
| 25 May 2000 | USD | 14,000 | 15,750 | 14,000 | 15,680 | 10,976,000 | -70 (-0.44%) | 4 |
| 24 May 2000 | USD | 16,800 | 17,500 | 14,000 | 15,750 | 11,025,000 | -1,050 (-6.25%) | 2 |
| 23 May 2000 | USD | 19,600 | 21,000 | 16,240 | 16,800 | 11,760,000 | -5,040 (-23.08%) | 1 |
| 22 May 2000 | USD | 21,840 | 21,840 | 19,600 | 21,840 | 15,288,000 | +2,240 (+11.43%) | 0 |
| 19 May 2000 | USD | 19,040 | 21,280 | 16,800 | 19,600 | 13,720,000 | -1,400 (-6.67%) | 4 |
| 18 May 2000 | USD | 26,250 | 26,250 | 19,040 | 21,000 | 14,700,000 | -1,400 (-6.25%) | 2 |
| 17 May 2000 | USD | 23,520 | 23,520 | 21,000 | 22,400 | 15,680,000 | -1,120 (-4.76%) | 4 |
| 16 May 2000 | USD | 21,000 | 24,500 | 21,000 | 23,520 | 16,464,000 | +2,520 (+12%) | 0 |
| 15 May 2000 | USD | 21,000 | 21,000 | 21,000 | 21,000 | 14,700,000 | -1,400 (-6.25%) | 0 |
| 12 May 2000 | USD | 24,080 | 24,500 | 21,840 | 22,400 | 15,680,000 | -2,100 (-8.57%) | 2 |
| 11 May 2000 | USD | 22,750 | 24,500 | 22,750 | 24,500 | 17,150,000 | +2,100 (+9.38%) | 1 |
| 10 May 2000 | USD | 24,500 | 24,500 | 21,000 | 22,400 | 15,680,000 | -560 (-2.44%) | 1 |
| 9 May 2000 | USD | 28,000 | 28,000 | 22,400 | 22,960 | 16,072,000 | -4,480 (-16.33%) | 2 |
| 8 May 2000 | USD | 30,240 | 30,240 | 23,520 | 27,440 | 19,208,000 | +1,190 (+4.53%) | 1 |
| 5 May 2000 | USD | 28,000 | 38,080 | 26,250 | 26,250 | 18,375,000 | -1,750 (-6.25%) | 13 |
| 4 May 2000 | USD | 24,500 | 28,560 | 22,400 | 28,000 | 19,600,000 | -560 (-1.96%) | 2 |
| 3 May 2000 | USD | 28,000 | 28,560 | 24,472 | 28,560 | 19,992,000 | +3,416 (+13.59%) | 4 |
| 2 May 2000 | USD | 28,000 | 28,000 | 22,750 | 25,144 | 17,600,800 | +644 (+2.63%) | 4 |
| 1 May 2000 | USD | 28,000 | 28,000 | 19,600 | 24,500 | 17,150,000 | +980 (+4.17%) | 1 |
| 28 Apr 2000 | USD | 13,440 | 28,000 | 13,440 | 23,520 | 16,464,000 | +10,080 (+75%) | 13 |
