Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2000 | USD | 7.1875 | 7.375 | 6.4375 | 6.75 | 6.75 | -0.438 (-6.09%) | 296,200 |
19 Sep 2000 | USD | 7.5 | 7.5 | 6.8125 | 7.1875 | 7.1875 | -0.375 (-4.96%) | 151,100 |
18 Sep 2000 | USD | 7.375 | 8 | 7.1875 | 7.5625 | 7.5625 | +0.562 (+8.04%) | 449,800 |
15 Sep 2000 | USD | 6.9375 | 7.5 | 6.625 | 7 | 7 | +0.188 (+2.75%) | 396,200 |
14 Sep 2000 | USD | 7.9375 | 7.9375 | 6.625 | 6.8125 | 6.8125 | -0.875 (-11.38%) | 375,600 |
13 Sep 2000 | USD | 7.4375 | 8.125 | 7.1875 | 7.6875 | 7.6875 | +0.688 (+9.82%) | 880,000 |
12 Sep 2000 | USD | 5.6875 | 7.25 | 5.625 | 7 | 7 | +1.375 (+24.44%) | 906,600 |
11 Sep 2000 | USD | 5.6875 | 5.75 | 5.5625 | 5.625 | 5.625 | +0.062 (+1.12%) | 80,100 |
8 Sep 2000 | USD | 5.75 | 5.75 | 5.5625 | 5.5625 | 5.5625 | -0.25 (-4.30%) | 51,900 |
7 Sep 2000 | USD | 5.6875 | 5.8125 | 5.4375 | 5.8125 | 5.8125 | +0.125 (+2.20%) | 144,900 |
6 Sep 2000 | USD | 5.75 | 5.75 | 5.375 | 5.6875 | 5.6875 | +0.062 (+1.11%) | 54,500 |
5 Sep 2000 | USD | 5.75 | 5.75 | 5.375 | 5.625 | 5.625 | -0.062 (-1.10%) | 134,300 |
4 Sep 2000 | USD | 5.6875 | 5.6875 | 5.6875 | 5.6875 | 5.6875 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 5.6875 | 5.75 | 5.4375 | 5.6875 | 5.6875 | +0.188 (+3.41%) | 61,700 |
31 Aug 2000 | USD | 5.6875 | 5.75 | 5.3125 | 5.5 | 5.5 | 0.0 (0.0%) | 211,800 |
30 Aug 2000 | USD | 5.625 | 5.75 | 5.3125 | 5.5 | 5.5 | -0.188 (-3.30%) | 158,900 |
29 Aug 2000 | USD | 5.75 | 5.8125 | 5.625 | 5.6875 | 5.6875 | +0.062 (+1.11%) | 74,900 |
28 Aug 2000 | USD | 5.6875 | 5.8125 | 5.5 | 5.625 | 5.625 | -0.062 (-1.10%) | 109,700 |
25 Aug 2000 | USD | 5.3125 | 5.75 | 5.3125 | 5.6875 | 5.6875 | +0.25 (+4.60%) | 104,000 |
24 Aug 2000 | USD | 5.8125 | 5.8125 | 5.25 | 5.4375 | 5.4375 | -0.312 (-5.43%) | 114,600 |
23 Aug 2000 | USD | 5.75 | 5.8125 | 5.375 | 5.75 | 5.75 | +0.062 (+1.10%) | 173,000 |
22 Aug 2000 | USD | 6 | 6 | 5.6875 | 5.6875 | 5.6875 | -0.188 (-3.19%) | 130,200 |
21 Aug 2000 | USD | 6 | 6 | 5.6875 | 5.875 | 5.875 | +0.25 (+4.44%) | 142,800 |
18 Aug 2000 | USD | 5.75 | 6 | 5.625 | 5.625 | 5.625 | +0.125 (+2.27%) | 250,800 |
17 Aug 2000 | USD | 5.375 | 5.6875 | 5.3125 | 5.5 | 5.5 | +0.188 (+3.53%) | 136,600 |
16 Aug 2000 | USD | 5.3125 | 5.5 | 5.0625 | 5.3125 | 5.3125 | 0.0 (0.0%) | 90,200 |
15 Aug 2000 | USD | 5.5 | 5.8125 | 5.25 | 5.3125 | 5.3125 | -0.062 (-1.16%) | 100,300 |
14 Aug 2000 | USD | 6 | 6 | 5.25 | 5.375 | 5.375 | -0.375 (-6.52%) | 146,200 |
11 Aug 2000 | USD | 5.875 | 6.25 | 5.625 | 5.75 | 5.75 | +0.125 (+2.22%) | 196,300 |
10 Aug 2000 | USD | 6.5 | 7 | 5.625 | 5.625 | 5.625 | +0.438 (+8.43%) | 633,900 |