Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2000 | USD | 6.9375 | 7.1875 | 6.625 | 6.6875 | 1,671.875 | -0.062 (-0.93%) | 209,600 |
14 Mar 2000 | USD | 7.375 | 7.375 | 6.375 | 6.75 | 1,687.5 | -0.875 (-11.48%) | 638,000 |
13 Mar 2000 | USD | 7.75 | 7.875 | 7.3125 | 7.625 | 1,906.25 | -0.125 (-1.61%) | 223,800 |
10 Mar 2000 | USD | 8.25 | 8.25 | 7.625 | 7.75 | 1,937.5 | -0.375 (-4.62%) | 211,600 |
9 Mar 2000 | USD | 7.6875 | 8.4375 | 7.5625 | 8.125 | 2,031.25 | +0.5 (+6.56%) | 337,500 |
8 Mar 2000 | USD | 7.8125 | 8 | 7.5 | 7.625 | 1,906.25 | -0.375 (-4.69%) | 352,900 |
7 Mar 2000 | USD | 8.6875 | 8.75 | 7.8125 | 8 | 2,000 | -0.5 (-5.88%) | 483,700 |
6 Mar 2000 | USD | 9.25 | 9.3125 | 8.25 | 8.5 | 2,125 | -0.438 (-4.90%) | 440,600 |
3 Mar 2000 | USD | 9.75 | 9.875 | 8.75 | 8.9375 | 2,234.375 | -0.312 (-3.38%) | 808,200 |
2 Mar 2000 | USD | 8.125 | 9.875 | 8 | 9.25 | 2,312.5 | +1.875 (+25.42%) | 2,089,600 |
1 Mar 2000 | USD | 7.8125 | 7.9375 | 7.25 | 7.375 | 1,843.75 | -0.5 (-6.35%) | 304,000 |
29 Feb 2000 | USD | 8 | 8.1875 | 7.6875 | 7.875 | 1,968.75 | 0.0 (0.0%) | 324,500 |
28 Feb 2000 | USD | 7.75 | 8.1875 | 7.625 | 7.875 | 1,968.75 | +0.312 (+4.13%) | 310,900 |
25 Feb 2000 | USD | 6.875 | 7.625 | 6.5625 | 7.5625 | 1,890.625 | +0.75 (+11.01%) | 462,900 |
24 Feb 2000 | USD | 7.25 | 7.3125 | 6.5 | 6.8125 | 1,703.125 | -0.5 (-6.84%) | 572,000 |
23 Feb 2000 | USD | 8.125 | 8.1875 | 7.125 | 7.3125 | 1,828.125 | -0.75 (-9.30%) | 457,900 |
22 Feb 2000 | USD | 8.9375 | 9.0625 | 7.5 | 8.0625 | 2,015.625 | -0.938 (-10.42%) | 766,300 |
21 Feb 2000 | USD | 9 | 9 | 9 | 9 | 2,250 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 9.75 | 9.75 | 8.5625 | 9 | 2,250 | -3 (-25%) | 1,784,200 |
17 Feb 2000 | USD | 6.0625 | 12 | 5.5 | 12 | 3,000 | +5.25 (+77.78%) | 4,828,800 |
16 Feb 2000 | USD | 6 | 6.75 | 4.8125 | 6.75 | 1,687.5 | +0.812 (+13.68%) | 1,032,500 |
15 Feb 2000 | USD | 8.375 | 8.4375 | 5.25 | 5.9375 | 1,484.375 | -2.375 (-28.57%) | 2,479,400 |
14 Feb 2000 | USD | 9.25 | 9.625 | 8.0625 | 8.3125 | 2,078.125 | -0.25 (-2.92%) | 1,628,500 |
11 Feb 2000 | USD | 6.9375 | 8.5625 | 6.875 | 8.5625 | 2,140.625 | +1.812 (+26.85%) | 805,300 |
10 Feb 2000 | USD | 6 | 6.875 | 6 | 6.75 | 1,687.5 | +1 (+17.39%) | 548,000 |
9 Feb 2000 | USD | 6 | 6.375 | 5.75 | 5.75 | 1,437.5 | -0.25 (-4.17%) | 361,100 |
8 Feb 2000 | USD | 6.1875 | 6.25 | 5.4375 | 6 | 1,500 | -0.062 (-1.03%) | 569,000 |
7 Feb 2000 | USD | 5.75 | 6.75 | 5.625 | 6.0625 | 1,515.625 | +0.562 (+10.23%) | 1,058,900 |
4 Feb 2000 | USD | 5 | 5.625 | 5 | 5.5 | 1,375 | +0.625 (+12.82%) | 886,000 |
3 Feb 2000 | USD | 4.125 | 5 | 4.125 | 4.875 | 1,218.75 | +0.875 (+21.88%) | 382,800 |