Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2000 | USD | 7.752 | 8.5 | 7.724 | 7.876 | 3.1504 | +0.224 (+2.93%) | 418,000 |
28 Sep 2000 | USD | 7.5 | 7.848 | 7.5 | 7.652 | 3.0608 | +0.1 (+1.32%) | 68,500 |
27 Sep 2000 | USD | 7.5 | 7.7 | 7.5 | 7.552 | 3.0208 | +0.052 (+0.69%) | 42,000 |
26 Sep 2000 | USD | 7.576 | 7.676 | 7.476 | 7.5 | 3 | -0.076 (-1.00%) | 40,700 |
25 Sep 2000 | USD | 7.724 | 7.876 | 7.576 | 7.576 | 3.0304 | -0.1 (-1.30%) | 19,000 |
22 Sep 2000 | USD | 7.1 | 7.752 | 7.1 | 7.676 | 3.0704 | +0.452 (+6.26%) | 91,000 |
21 Sep 2000 | USD | 7.448 | 7.448 | 6.8 | 7.224 | 2.8896 | -0.224 (-3.01%) | 621,500 |
20 Sep 2000 | USD | 7.652 | 7.652 | 7.448 | 7.448 | 2.9792 | -0.252 (-3.27%) | 152,000 |
19 Sep 2000 | USD | 7.6 | 7.752 | 7.6 | 7.7 | 3.08 | +0.1 (+1.32%) | 59,000 |
18 Sep 2000 | USD | 8 | 8 | 7.448 | 7.6 | 3.04 | -0.5 (-6.17%) | 94,500 |
15 Sep 2000 | USD | 8.224 | 8.224 | 8.1 | 8.1 | 3.24 | -0.124 (-1.51%) | 28,200 |
14 Sep 2000 | USD | 8.4 | 8.448 | 8.176 | 8.224 | 3.2896 | -0.176 (-2.10%) | 188,500 |
13 Sep 2000 | USD | 8.724 | 8.752 | 8.4 | 8.4 | 3.36 | -0.424 (-4.81%) | 219,200 |
12 Sep 2000 | USD | 8.8 | 8.924 | 8.8 | 8.824 | 3.5296 | +0.024 (+0.27%) | 153,500 |
11 Sep 2000 | USD | 8.576 | 9 | 8.576 | 8.8 | 3.52 | +0.224 (+2.61%) | 417,200 |
8 Sep 2000 | USD | 8.576 | 8.576 | 8.576 | 8.576 | 3.4304 | 0.0 (0.0%) | 6,700 |
7 Sep 2000 | USD | 8.576 | 8.576 | 8.576 | 8.576 | 3.4304 | 0.0 (0.0%) | 200 |
6 Sep 2000 | USD | 8.352 | 8.7 | 8.352 | 8.576 | 3.4304 | +0.276 (+3.33%) | 58,200 |
5 Sep 2000 | USD | 8.2 | 8.352 | 8.2 | 8.3 | 3.32 | +0.152 (+1.87%) | 181,000 |
4 Sep 2000 | USD | 8.148 | 8.148 | 8.148 | 8.148 | 3.2592 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 8.052 | 8.224 | 8.052 | 8.148 | 3.2592 | +0.096 (+1.19%) | 24,000 |
31 Aug 2000 | USD | 8.124 | 8.124 | 8 | 8.052 | 3.2208 | -0.072 (-0.89%) | 36,500 |
30 Aug 2000 | USD | 8.2 | 8.2 | 8.1 | 8.124 | 3.2496 | +0.024 (+0.30%) | 42,500 |
29 Aug 2000 | USD | 7.9 | 8.1 | 7.876 | 8.1 | 3.24 | +0.2 (+2.53%) | 110,000 |
28 Aug 2000 | USD | 8.076 | 8.1 | 7.9 | 7.9 | 3.16 | -0.224 (-2.76%) | 31,000 |
25 Aug 2000 | USD | 8.1 | 8.2 | 8.1 | 8.124 | 3.2496 | +0.024 (+0.30%) | 65,500 |
24 Aug 2000 | USD | 8.2 | 8.2 | 8.1 | 8.1 | 3.24 | 0.0 (0.0%) | 100,700 |
23 Aug 2000 | USD | 8.124 | 8.2 | 8.1 | 8.1 | 3.24 | -0.048 (-0.59%) | 122,700 |
22 Aug 2000 | USD | 8.176 | 8.2 | 8.124 | 8.148 | 3.2592 | -0.076 (-0.92%) | 160,000 |
21 Aug 2000 | USD | 8.4 | 8.4 | 8.224 | 8.224 | 3.2896 | -0.152 (-1.81%) | 20,500 |