Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2000 | USD | 6.052 | 6.1 | 6 | 6.076 | 2.4304 | +0.024 (+0.40%) | 56,700 |
25 May 2000 | USD | 6.124 | 6.152 | 6.024 | 6.052 | 2.4208 | -0.072 (-1.18%) | 98,500 |
24 May 2000 | USD | 5.924 | 6.152 | 5.9 | 6.124 | 2.4496 | +0.2 (+3.38%) | 63,500 |
23 May 2000 | USD | 6 | 6 | 5.924 | 5.924 | 2.3696 | -0.076 (-1.27%) | 46,700 |
22 May 2000 | USD | 6.1 | 6.1 | 6 | 6 | 2.4 | -0.152 (-2.47%) | 107,500 |
19 May 2000 | USD | 6.152 | 6.152 | 6.052 | 6.152 | 2.4608 | -0.048 (-0.77%) | 122,700 |
18 May 2000 | USD | 6.248 | 6.248 | 6.2 | 6.2 | 2.48 | -0.076 (-1.21%) | 65,700 |
17 May 2000 | USD | 6.4 | 6.4 | 6.248 | 6.276 | 2.5104 | -0.148 (-2.30%) | 109,000 |
16 May 2000 | USD | 6.276 | 6.448 | 6.276 | 6.424 | 2.5696 | +0.124 (+1.97%) | 131,500 |
15 May 2000 | USD | 6 | 6.3 | 5.948 | 6.3 | 2.52 | +0.248 (+4.10%) | 118,700 |
12 May 2000 | USD | 6.076 | 6.076 | 6.052 | 6.052 | 2.4208 | -0.024 (-0.39%) | 35,700 |
11 May 2000 | USD | 6.076 | 6.1 | 6 | 6.076 | 2.4304 | 0.0 (0.0%) | 181,200 |
10 May 2000 | USD | 5.948 | 6.1 | 5.9 | 6.076 | 2.4304 | +0.176 (+2.98%) | 540,000 |
9 May 2000 | USD | 5.752 | 6.052 | 5.752 | 5.9 | 2.36 | +0.148 (+2.57%) | 417,500 |
8 May 2000 | USD | 5.848 | 5.876 | 5.752 | 5.752 | 2.3008 | -0.124 (-2.11%) | 121,500 |
5 May 2000 | USD | 5.6 | 5.876 | 5.476 | 5.876 | 2.3504 | +0.276 (+4.93%) | 104,200 |
4 May 2000 | USD | 5.6 | 5.652 | 5.552 | 5.6 | 2.24 | 0.0 (0.0%) | 163,700 |
3 May 2000 | USD | 5.752 | 5.776 | 5.524 | 5.6 | 2.24 | -0.176 (-3.05%) | 456,500 |
2 May 2000 | USD | 5.752 | 5.824 | 5.724 | 5.776 | 2.3104 | +0.024 (+0.42%) | 425,500 |
1 May 2000 | USD | 5.848 | 5.876 | 5.752 | 5.752 | 2.3008 | -0.148 (-2.51%) | 80,000 |
28 Apr 2000 | USD | 5.776 | 5.976 | 5.776 | 5.9 | 2.36 | +0.076 (+1.30%) | 276,200 |
27 Apr 2000 | USD | 5.7 | 5.824 | 5.676 | 5.824 | 2.3296 | +0.072 (+1.25%) | 357,200 |
26 Apr 2000 | USD | 5.776 | 5.776 | 5.7 | 5.752 | 2.3008 | -0.024 (-0.42%) | 382,000 |
25 Apr 2000 | USD | 5.8 | 5.912 | 5.7 | 5.776 | 2.3104 | -0.048 (-0.82%) | 219,500 |
24 Apr 2000 | USD | 5.848 | 5.924 | 5.8 | 5.824 | 2.3296 | -0.076 (-1.29%) | 194,500 |
21 Apr 2000 | USD | 5.9 | 5.9 | 5.9 | 5.9 | 2.36 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 5.876 | 5.924 | 5.8 | 5.9 | 2.36 | +0.024 (+0.41%) | 133,200 |
19 Apr 2000 | USD | 5.848 | 5.9 | 5.8 | 5.876 | 2.3504 | -0.024 (-0.41%) | 301,200 |
18 Apr 2000 | USD | 6 | 6.024 | 5.8 | 5.9 | 2.36 | -0.1 (-1.67%) | 696,700 |
17 Apr 2000 | USD | 6 | 6.024 | 6 | 6 | 2.4 | 0.0 (0.0%) | 1,169,700 |