Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 1999 | USD | 5.2 | 5.4 | 4.95 | 5.25 | 52.5 | -0.15 (-2.78%) | 326,647 |
9 Dec 1999 | USD | 5.8 | 5.8 | 5.15 | 5.4 | 54 | -0.4 (-6.90%) | 281,861 |
8 Dec 1999 | USD | 5.8 | 5.8 | 5.5 | 5.8 | 58 | +0.1 (+1.75%) | 125,715 |
7 Dec 1999 | USD | 5.85 | 5.95 | 5.4 | 5.7 | 57 | -0.15 (-2.56%) | 410,121 |
6 Dec 1999 | USD | 6 | 6.15 | 5.85 | 5.85 | 58.5 | -0.2 (-3.31%) | 139,823 |
3 Dec 1999 | USD | 6.25 | 6.35 | 5.95 | 6.05 | 60.5 | -0.1 (-1.63%) | 155,873 |
2 Dec 1999 | USD | 5.85 | 6.4 | 5.85 | 6.15 | 61.5 | +0.35 (+6.03%) | 236,359 |
1 Dec 1999 | USD | 6.05 | 6.4 | 5.8 | 5.8 | 58 | -0.2 (-3.33%) | 248,740 |
30 Nov 1999 | USD | 6.1 | 6.7 | 5.85 | 6 | 60 | -0.35 (-5.51%) | 352,188 |
29 Nov 1999 | USD | 6.8 | 7.15 | 6.25 | 6.35 | 63.5 | -0.35 (-5.22%) | 764,172 |
26 Nov 1999 | USD | 5.9 | 6.75 | 5.7 | 6.7 | 67 | +0.75 (+12.61%) | 564,396 |
25 Nov 1999 | USD | 5.2 | 5.95 | 5.15 | 5.95 | 59.5 | +0.75 (+14.42%) | 317,129 |
24 Nov 1999 | USD | 5.25 | 5.5 | 4.86 | 5.2 | 52 | -0.15 (-2.80%) | 492,236 |
23 Nov 1999 | USD | 6.2 | 6.25 | 5.25 | 5.35 | 53.5 | -0.7 (-11.57%) | 555,217 |
22 Nov 1999 | USD | 5.9 | 6.1 | 5.55 | 6.05 | 60.5 | +0.4 (+7.08%) | 583,149 |
19 Nov 1999 | USD | 5.75 | 6.25 | 5.5 | 5.65 | 56.5 | +0.15 (+2.73%) | 822,748 |
18 Nov 1999 | USD | 4.95 | 5.65 | 4.95 | 5.5 | 55 | +0.6 (+12.24%) | 1,124,100 |
17 Nov 1999 | USD | 4.07 | 4.9 | 4.05 | 4.9 | 49 | +0.87 (+21.59%) | 932,738 |
16 Nov 1999 | USD | 4.07 | 4.08 | 4 | 4.03 | 40.3 | -0.02 (-0.49%) | 191,513 |
15 Nov 1999 | USD | 4.08 | 4.1 | 4 | 4.05 | 40.5 | 0.0 (0.0%) | 118,801 |
12 Nov 1999 | USD | 3.97 | 4.09 | 3.95 | 4.05 | 40.5 | +0.1 (+2.53%) | 281,713 |
11 Nov 1999 | USD | 3.92 | 3.95 | 3.77 | 3.95 | 39.5 | +0.03 (+0.77%) | 158,098 |
10 Nov 1999 | USD | 4.05 | 4.08 | 3.85 | 3.92 | 39.2 | -0.15 (-3.69%) | 225,785 |
9 Nov 1999 | USD | 4.1 | 4.12 | 3.96 | 4.07 | 40.7 | -0.03 (-0.73%) | 264,010 |
8 Nov 1999 | USD | 4.2 | 4.26 | 3.91 | 4.1 | 41 | 0.0 (0.0%) | 587,498 |
5 Nov 1999 | USD | 3.66 | 4.17 | 3.5 | 4.1 | 41 | +0.52 (+14.53%) | 780,246 |
4 Nov 1999 | USD | 3.45 | 3.6 | 3.31 | 3.58 | 35.8 | +0.12 (+3.47%) | 289,501 |
3 Nov 1999 | USD | 3.9 | 3.9 | 3.3 | 3.46 | 34.6 | -0.29 (-7.73%) | 524,295 |
2 Nov 1999 | USD | 3.8 | 3.85 | 3.6 | 3.75 | 37.5 | -0.18 (-4.58%) | 781,803 |
1 Nov 1999 | USD | 3.35 | 3.93 | 3.3 | 3.93 | 39.3 | +0.63 (+19.09%) | 853,358 |