Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2000 | USD | 4 | 4 | 3.75 | 4 | 320,000 | -0.375 (-8.57%) | 1 |
7 Sep 2000 | USD | 4 | 4.4375 | 4 | 4.375 | 350,000 | 0.0 (0.0%) | 1 |
6 Sep 2000 | USD | 4.25 | 4.4375 | 4.25 | 4.375 | 350,000 | +0.125 (+2.94%) | 7 |
5 Sep 2000 | USD | 4.4375 | 4.4375 | 4.25 | 4.25 | 340,000 | -0.125 (-2.86%) | 14 |
4 Sep 2000 | USD | 4.375 | 4.375 | 4.375 | 4.375 | 350,000 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 4.25 | 4.375 | 4.125 | 4.375 | 350,000 | 0.0 (0.0%) | 8 |
31 Aug 2000 | USD | 4 | 4.375 | 4 | 4.375 | 350,000 | +0.188 (+4.48%) | 3 |
30 Aug 2000 | USD | 4.125 | 4.1875 | 4.125 | 4.1875 | 335,000 | 0.0 (0.0%) | 3 |
29 Aug 2000 | USD | 4.1563 | 4.1875 | 4.1563 | 4.1875 | 335,000 | +0.031 (+0.75%) | 2 |
28 Aug 2000 | USD | 4.25 | 4.25 | 4.125 | 4.1563 | 332,504 | -0.219 (-5.00%) | 6 |
25 Aug 2000 | USD | 4.375 | 4.4375 | 4.1875 | 4.375 | 350,000 | 0.0 (0.0%) | 4 |
24 Aug 2000 | USD | 4.25 | 4.375 | 3.875 | 4.375 | 350,000 | +0.375 (+9.38%) | 11 |
23 Aug 2000 | USD | 4.375 | 4.375 | 4 | 4 | 320,000 | -0.312 (-7.25%) | 2 |
22 Aug 2000 | USD | 4.125 | 4.375 | 4 | 4.3125 | 345,000 | +0.188 (+4.55%) | 11 |
21 Aug 2000 | USD | 4.125 | 4.125 | 4 | 4.125 | 330,000 | 0.0 (0.0%) | 4 |
18 Aug 2000 | USD | 4.4375 | 4.4375 | 4 | 4.125 | 330,000 | +0.125 (+3.13%) | 2 |
17 Aug 2000 | USD | 4 | 4.375 | 3.6875 | 4 | 320,000 | 0.0 (0.0%) | 21 |
16 Aug 2000 | USD | 4.125 | 4.125 | 3.875 | 4 | 320,000 | +0.125 (+3.23%) | 3 |
15 Aug 2000 | USD | 4.3125 | 4.3125 | 3.75 | 3.875 | 310,000 | -0.188 (-4.62%) | 3 |
14 Aug 2000 | USD | 4.375 | 4.5625 | 4.0625 | 4.0625 | 325,000 | -0.312 (-7.14%) | 4 |
11 Aug 2000 | USD | 3.8125 | 4.4375 | 3.75 | 4.375 | 350,000 | +0.875 (+25%) | 48 |
10 Aug 2000 | USD | 3.125 | 3.5 | 3.125 | 3.5 | 280,000 | +0.125 (+3.70%) | 1 |
9 Aug 2000 | USD | 3.125 | 3.375 | 3.125 | 3.375 | 270,000 | -0.375 (-10%) | 2 |
8 Aug 2000 | USD | 3.375 | 3.75 | 3 | 3.75 | 300,000 | +0.625 (+20%) | 4 |
7 Aug 2000 | USD | 3.0625 | 3.375 | 3 | 3.125 | 250,000 | 0.0 (0.0%) | 2 |
4 Aug 2000 | USD | 3.5 | 3.5 | 3.0625 | 3.125 | 250,000 | -0.375 (-10.71%) | 4 |
3 Aug 2000 | USD | 3.75 | 3.75 | 3.5 | 3.5 | 280,000 | -0.25 (-6.67%) | 2 |
2 Aug 2000 | USD | 3.75 | 3.75 | 3.625 | 3.75 | 300,000 | -0.031 (-0.83%) | 3 |
1 Aug 2000 | USD | 3.625 | 3.7813 | 3.5 | 3.7813 | 302,504 | +0.156 (+4.31%) | 6 |
31 Jul 2000 | USD | 4 | 4 | 3.5 | 3.625 | 290,000 | +0.312 (+9.43%) | 14 |