Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2000 | USD | 3.75 | 3.9 | 3.71 | 3.85 | 3.85 | +0.05 (+1.32%) | 25,400 |
7 Mar 2000 | USD | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 58,000 |
6 Mar 2000 | USD | 3.75 | 3.8 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 49,600 |
3 Mar 2000 | USD | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 19,100 |
2 Mar 2000 | USD | 3.79 | 3.8 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,000 |
1 Mar 2000 | USD | 3.9 | 3.9 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 22,600 |
29 Feb 2000 | USD | 3.8 | 3.95 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 18,100 |
28 Feb 2000 | USD | 3.8 | 3.9 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 12,900 |
25 Feb 2000 | USD | 3.8 | 3.9 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 21,600 |
24 Feb 2000 | USD | 3.85 | 3.95 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 18,000 |
23 Feb 2000 | USD | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,800 |
22 Feb 2000 | USD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 15,500 |
21 Feb 2000 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 4.01 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 28,400 |
17 Feb 2000 | USD | 4.04 | 4.1 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 11,200 |
16 Feb 2000 | USD | 4.3 | 4.3 | 4 | 4.04 | 4.04 | -0.16 (-3.81%) | 48,500 |
15 Feb 2000 | USD | 4.16 | 4.21 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 48,237 |
14 Feb 2000 | USD | 4.2 | 4.2 | 4.06 | 4.2 | 4.2 | -0.01 (-0.24%) | 26,100 |
11 Feb 2000 | USD | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 30,635 |
10 Feb 2000 | USD | 4.25 | 4.4 | 4.15 | 4.2 | 4.2 | -0.2 (-4.55%) | 114,400 |
9 Feb 2000 | USD | 4.75 | 4.75 | 4.25 | 4.4 | 4.4 | +0.25 (+6.02%) | 103,147 |
8 Feb 2000 | USD | 4.9 | 4.9 | 4.15 | 4.15 | 4.15 | -0.6 (-12.63%) | 94,224 |
7 Feb 2000 | USD | 4.49 | 4.75 | 4.35 | 4.75 | 4.75 | +0.35 (+7.95%) | 123,356 |
4 Feb 2000 | USD | 4.35 | 4.49 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 53,300 |
3 Feb 2000 | USD | 4.25 | 4.39 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 29,300 |
2 Feb 2000 | USD | 4.35 | 4.39 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 28,000 |
1 Feb 2000 | USD | 4.3 | 4.4 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 24,300 |
31 Jan 2000 | USD | 4.39 | 4.39 | 4.26 | 4.3 | 4.3 | -0.14 (-3.15%) | 16,700 |
28 Jan 2000 | USD | 4.47 | 4.48 | 4.35 | 4.44 | 4.44 | -0.01 (-0.22%) | 59,200 |
27 Jan 2000 | USD | 4 | 4.5 | 4 | 4.45 | 4.45 | +0.48 (+12.09%) | 110,000 |