Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2000 | USD | 4.6875 | 4.75 | 4.5625 | 4.5938 | 4.5938 | -0.094 (-2.00%) | 54,700 |
1 Feb 2000 | USD | 4.6875 | 4.6875 | 4.5 | 4.6875 | 4.6875 | -0.062 (-1.32%) | 81,800 |
31 Jan 2000 | USD | 4.8125 | 4.875 | 4.5 | 4.75 | 4.75 | 0.0 (0.0%) | 66,300 |
28 Jan 2000 | USD | 4.875 | 5 | 4.625 | 4.75 | 4.75 | -0.062 (-1.30%) | 143,700 |
27 Jan 2000 | USD | 4.75 | 4.875 | 4.625 | 4.8125 | 4.8125 | +0.281 (+6.21%) | 89,000 |
26 Jan 2000 | USD | 4.5 | 4.75 | 4.5 | 4.5313 | 4.5313 | -0.031 (-0.68%) | 47,000 |
25 Jan 2000 | USD | 4.625 | 4.625 | 4.5 | 4.5625 | 4.5625 | -0.062 (-1.35%) | 40,400 |
24 Jan 2000 | USD | 4.625 | 4.6875 | 4.5 | 4.625 | 4.625 | 0.0 (0.0%) | 131,600 |
21 Jan 2000 | USD | 4.625 | 4.6875 | 4.625 | 4.625 | 4.625 | -0.062 (-1.33%) | 54,100 |
20 Jan 2000 | USD | 4.5625 | 4.6875 | 4.5625 | 4.6875 | 4.6875 | 0.0 (0.0%) | 93,000 |
19 Jan 2000 | USD | 4.6563 | 4.75 | 4.5625 | 4.6875 | 4.6875 | +0.125 (+2.74%) | 107,700 |
18 Jan 2000 | USD | 4.625 | 4.75 | 4.5625 | 4.5625 | 4.5625 | -0.125 (-2.67%) | 82,000 |
17 Jan 2000 | USD | 4.6875 | 4.6875 | 4.6875 | 4.6875 | 4.6875 | 0.0 (0.0%) | 0 |
14 Jan 2000 | USD | 4.625 | 4.75 | 4.625 | 4.6875 | 4.6875 | +0.031 (+0.67%) | 93,300 |
13 Jan 2000 | USD | 4.7188 | 4.8125 | 4.625 | 4.6563 | 4.6563 | +0.031 (+0.68%) | 113,700 |
12 Jan 2000 | USD | 4.7813 | 4.8125 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 75,300 |
11 Jan 2000 | USD | 4.75 | 4.875 | 4.625 | 4.625 | 4.625 | -0.25 (-5.13%) | 97,900 |
10 Jan 2000 | USD | 4.75 | 4.9375 | 4.625 | 4.875 | 4.875 | -0.031 (-0.64%) | 192,200 |
7 Jan 2000 | USD | 4.9375 | 5.0625 | 4.8125 | 4.9063 | 4.9063 | +0.031 (+0.64%) | 141,000 |
6 Jan 2000 | USD | 5.0625 | 5.125 | 4.875 | 4.875 | 4.875 | -0.25 (-4.88%) | 157,900 |
5 Jan 2000 | USD | 5.125 | 5.125 | 4.6875 | 5.125 | 5.125 | +0.062 (+1.23%) | 454,200 |
4 Jan 2000 | USD | 5.125 | 5.1875 | 5 | 5.0625 | 5.0625 | -0.188 (-3.57%) | 276,700 |
3 Jan 2000 | USD | 5.3125 | 5.5 | 5.125 | 5.25 | 5.25 | -0.062 (-1.18%) | 89,500 |
31 Dec 1999 | USD | 5.3125 | 5.375 | 5.25 | 5.3125 | 5.3125 | +0.062 (+1.19%) | 262,300 |
30 Dec 1999 | USD | 5.5625 | 5.75 | 5.25 | 5.25 | 5.25 | -0.375 (-6.67%) | 234,500 |
29 Dec 1999 | USD | 5.125 | 5.75 | 5.125 | 5.625 | 5.625 | +0.438 (+8.43%) | 450,800 |
28 Dec 1999 | USD | 5.5 | 5.625 | 5.0625 | 5.1875 | 5.1875 | -0.344 (-6.22%) | 844,000 |
27 Dec 1999 | USD | 5.5625 | 5.8125 | 5.5 | 5.5313 | 5.5313 | -0.031 (-0.56%) | 305,800 |
24 Dec 1999 | USD | 5.5625 | 5.5625 | 5.5625 | 5.5625 | 5.5625 | 0.0 (0.0%) | 0 |
23 Dec 1999 | USD | 5.625 | 5.625 | 5.4375 | 5.5625 | 5.5625 | -0.125 (-2.20%) | 88,600 |