Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2000 | USD | 7 | 7 | 6.5 | 7 | 7 | 0.0 (0.0%) | 86,946 |
6 Mar 2000 | USD | 7.875 | 7.938 | 6.844 | 7 | 7 | -0.875 (-11.11%) | 34,523 |
3 Mar 2000 | USD | 7.719 | 8.25 | 7.688 | 7.875 | 7.875 | +0.187 (+2.43%) | 64,595 |
2 Mar 2000 | USD | 8.75 | 8.875 | 7.313 | 7.688 | 7.688 | -0.937 (-10.86%) | 48,280 |
1 Mar 2000 | USD | 6.25 | 9.063 | 6.063 | 8.625 | 8.625 | +2.375 (+38%) | 211,757 |
29 Feb 2000 | USD | 6.469 | 6.813 | 5.875 | 6.25 | 6.25 | -0.5 (-7.41%) | 29,581 |
28 Feb 2000 | USD | 6.875 | 7.063 | 6.375 | 6.75 | 6.75 | 0.0 (0.0%) | 11,700 |
25 Feb 2000 | USD | 6.5 | 6.875 | 6.125 | 6.75 | 6.75 | +0.125 (+1.89%) | 72,665 |
24 Feb 2000 | USD | 7.75 | 7.875 | 6.375 | 6.625 | 6.625 | -1.063 (-13.83%) | 86,330 |
23 Feb 2000 | USD | 8.5 | 9.5 | 7.5 | 7.688 | 7.688 | -0.562 (-6.81%) | 293,783 |
22 Feb 2000 | USD | 7.719 | 8.25 | 7.25 | 8.25 | 8.25 | +0.75 (+10%) | 153,003 |
21 Feb 2000 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 7 | 7.5 | 6.75 | 7.5 | 7.5 | +1 (+15.38%) | 147,020 |
17 Feb 2000 | USD | 6.313 | 7.125 | 5.25 | 6.5 | 6.5 | +0.125 (+1.96%) | 175,202 |
16 Feb 2000 | USD | 7.313 | 7.375 | 6.25 | 6.375 | 6.375 | -1.188 (-15.71%) | 129,865 |
15 Feb 2000 | USD | 8.063 | 8.063 | 7.5 | 7.563 | 7.563 | -0.187 (-2.41%) | 35,556 |
14 Feb 2000 | USD | 7.875 | 8.438 | 7.5 | 7.75 | 7.75 | -0.125 (-1.59%) | 100,226 |
11 Feb 2000 | USD | 7.875 | 8.25 | 7.5 | 7.875 | 7.875 | +0.312 (+4.13%) | 233,905 |
10 Feb 2000 | USD | 6.25 | 8.75 | 6.125 | 7.563 | 7.563 | +1.313 (+21.01%) | 287,273 |
9 Feb 2000 | USD | 5.438 | 6.5 | 5.125 | 6.25 | 6.25 | +0.812 (+14.93%) | 159,491 |
8 Feb 2000 | USD | 4.953 | 5.438 | 4.875 | 5.438 | 5.438 | +0.563 (+11.55%) | 69,837 |
7 Feb 2000 | USD | 4.625 | 5.063 | 4.5 | 4.875 | 4.875 | +0.375 (+8.33%) | 124,337 |
4 Feb 2000 | USD | 4.531 | 4.625 | 4.438 | 4.5 | 4.5 | 0.0 (0.0%) | 46,660 |
3 Feb 2000 | USD | 4.469 | 4.5 | 4.375 | 4.5 | 4.5 | 0.0 (0.0%) | 46,350 |
2 Feb 2000 | USD | 4.5 | 4.563 | 4.375 | 4.5 | 4.5 | +0.125 (+2.86%) | 55,921 |
1 Feb 2000 | USD | 4.438 | 4.688 | 4.313 | 4.375 | 4.375 | -0.063 (-1.42%) | 75,160 |
31 Jan 2000 | USD | 4.406 | 4.563 | 4.375 | 4.438 | 4.438 | -0.062 (-1.38%) | 84,000 |
28 Jan 2000 | USD | 4.5 | 4.625 | 4.125 | 4.5 | 4.5 | 0.0 (0.0%) | 29,725 |
27 Jan 2000 | USD | 4.594 | 5 | 4.25 | 4.5 | 4.5 | +0.062 (+1.40%) | 87,125 |
26 Jan 2000 | USD | 3.875 | 4.625 | 3.875 | 4.438 | 4.438 | +0.688 (+18.35%) | 292,485 |