Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2000 | USD | 1,495 | 1,575 | 1,440 | 1,493.75 | 29,875 | +31.25 (+2.14%) | 1,200 |
13 Jul 2000 | USD | 1,440 | 1,540 | 1,440 | 1,462.5 | 29,250 | -37.5 (-2.50%) | 1,300 |
12 Jul 2000 | USD | 1,365 | 1,500 | 1,350 | 1,500 | 30,000 | +203.75 (+15.72%) | 1,400 |
11 Jul 2000 | USD | 1,320 | 1,401.25 | 1,290 | 1,296.25 | 25,925 | +1.25 (+0.10%) | 2,500 |
10 Jul 2000 | USD | 1,358.75 | 1,376.875 | 1,295 | 1,295 | 25,900 | -105 (-7.50%) | 800 |
7 Jul 2000 | USD | 1,450 | 1,450 | 1,357.5 | 1,400 | 28,000 | -40 (-2.78%) | 2,500 |
6 Jul 2000 | USD | 1,438.75 | 1,440 | 1,400 | 1,440 | 28,800 | +11.25 (+0.79%) | 1,100 |
5 Jul 2000 | USD | 1,441.25 | 1,486.25 | 1,400 | 1,428.75 | 28,575 | -71.25 (-4.75%) | 1,300 |
4 Jul 2000 | USD | 1,500 | 1,500 | 1,500 | 1,500 | 30,000 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 1,405 | 1,500 | 1,400 | 1,500 | 30,000 | +98.75 (+7.05%) | 1,100 |
30 Jun 2000 | USD | 1,610 | 1,700 | 1,392.5 | 1,401.25 | 28,025 | -216.25 (-13.37%) | 7,200 |
29 Jun 2000 | USD | 1,566.25 | 1,640 | 1,460 | 1,617.5 | 32,350 | +43.75 (+2.78%) | 2,900 |
28 Jun 2000 | USD | 1,491.25 | 1,577.5 | 1,481.25 | 1,573.75 | 31,475 | +71.25 (+4.74%) | 1,000 |
27 Jun 2000 | USD | 1,527.5 | 1,535 | 1,345 | 1,502.5 | 30,050 | -11.563 (-0.76%) | 2,000 |
26 Jun 2000 | USD | 1,472.5 | 1,525 | 1,402.5 | 1,514.063 | 30,281.26 | +45.313 (+3.09%) | 2,100 |
23 Jun 2000 | USD | 1,500 | 1,530 | 1,400 | 1,468.75 | 29,375 | -16.25 (-1.09%) | 1,100 |
22 Jun 2000 | USD | 1,620 | 1,637.5 | 1,480 | 1,485 | 29,700 | -10 (-0.67%) | 7,100 |
21 Jun 2000 | USD | 1,380 | 1,495 | 1,347.5 | 1,495 | 29,900 | +95 (+6.79%) | 2,100 |
20 Jun 2000 | USD | 1,300 | 1,415 | 1,225 | 1,400 | 28,000 | +92.5 (+7.07%) | 2,800 |
19 Jun 2000 | USD | 1,210 | 1,330 | 1,187.5 | 1,307.5 | 26,150 | +105 (+8.73%) | 2,300 |
16 Jun 2000 | USD | 1,190 | 1,216.875 | 1,140 | 1,202.5 | 24,050 | -37.5 (-3.02%) | 1,900 |
15 Jun 2000 | USD | 1,190 | 1,250 | 1,177.5 | 1,240 | 24,800 | +60 (+5.08%) | 3,100 |
14 Jun 2000 | USD | 1,197.5 | 1,197.5 | 1,162.5 | 1,180 | 23,600 | +6.25 (+0.53%) | 3,800 |
13 Jun 2000 | USD | 1,170 | 1,210 | 1,167.5 | 1,173.75 | 23,475 | -60 (-4.86%) | 6,200 |
12 Jun 2000 | USD | 1,310 | 1,320 | 1,232.5 | 1,233.75 | 24,675 | -28.75 (-2.28%) | 1,500 |
9 Jun 2000 | USD | 1,237.5 | 1,306.25 | 1,200 | 1,262.5 | 25,250 | +42.5 (+3.48%) | 3,800 |
8 Jun 2000 | USD | 1,130 | 1,260 | 1,058.75 | 1,220 | 24,400 | +67.5 (+5.86%) | 7,600 |
7 Jun 2000 | USD | 950 | 1,213.75 | 950 | 1,152.5 | 23,050 | +192.5 (+20.05%) | 12,200 |
6 Jun 2000 | USD | 950 | 971.25 | 945 | 960 | 19,200 | -3.75 (-0.39%) | 5,000 |
5 Jun 2000 | USD | 937.5 | 972.5 | 937.5 | 963.75 | 19,275 | +18.75 (+1.98%) | 4,000 |