Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 1999 | USD | 4.988 | 5.161 | 4.964 | 5.063 | 1.0001 | +0.113 (+2.28%) | 1,467,401 |
10 Dec 1999 | USD | 5.037 | 5.086 | 4.938 | 4.95 | 0.9778 | -0.063 (-1.26%) | 403,198 |
9 Dec 1999 | USD | 5.359 | 5.359 | 4.915 | 5.013 | 0.9902 | -0.32 (-6.00%) | 725,801 |
8 Dec 1999 | USD | 5.432 | 5.58 | 5.333 | 5.333 | 1.0534 | -0.099 (-1.82%) | 604,301 |
7 Dec 1999 | USD | 5.223 | 5.432 | 5.203 | 5.432 | 1.073 | +0.221 (+4.24%) | 195,301 |
6 Dec 1999 | USD | 5.26 | 5.26 | 5.086 | 5.211 | 1.0293 | -0.035 (-0.67%) | 865,900 |
3 Dec 1999 | USD | 5.142 | 5.284 | 5.136 | 5.246 | 1.0362 | +0.122 (+2.38%) | 966,102 |
2 Dec 1999 | USD | 5.161 | 5.223 | 5.112 | 5.124 | 1.0121 | -0.024 (-0.47%) | 500,398 |
1 Dec 1999 | USD | 5.359 | 5.408 | 5.112 | 5.148 | 1.0169 | -0.185 (-3.47%) | 746,501 |
30 Nov 1999 | USD | 5.371 | 5.458 | 5.31 | 5.333 | 1.0534 | -0.16 (-2.91%) | 738,001 |
29 Nov 1999 | USD | 5.414 | 5.519 | 5.371 | 5.493 | 1.085 | +0.035 (+0.64%) | 397,001 |
26 Nov 1999 | USD | 5.458 | 5.458 | 5.371 | 5.458 | 1.0781 | 0.0 (0.0%) | 9,401 |
25 Nov 1999 | USD | 5.458 | 5.458 | 5.458 | 5.458 | 1.0781 | 0.0 (0.0%) | 0 |
24 Nov 1999 | USD | 5.432 | 5.47 | 5.333 | 5.458 | 1.0781 | +0.05 (+0.92%) | 288,401 |
23 Nov 1999 | USD | 5.606 | 5.63 | 5.359 | 5.408 | 1.0682 | -0.172 (-3.08%) | 178,301 |
22 Nov 1999 | USD | 5.679 | 5.679 | 5.58 | 5.58 | 1.1022 | -0.099 (-1.74%) | 95,099 |
19 Nov 1999 | USD | 5.655 | 5.754 | 5.58 | 5.679 | 1.1218 | +0.024 (+0.42%) | 619,599 |
18 Nov 1999 | USD | 5.679 | 5.679 | 5.531 | 5.655 | 1.117 | -0.012 (-0.21%) | 580,502 |
17 Nov 1999 | USD | 5.592 | 5.803 | 5.58 | 5.667 | 1.1194 | +0.099 (+1.78%) | 796,600 |
16 Nov 1999 | USD | 5.47 | 5.717 | 5.47 | 5.568 | 1.0999 | +0.136 (+2.50%) | 1,207,001 |
15 Nov 1999 | USD | 5.359 | 5.519 | 5.284 | 5.432 | 1.073 | +0.099 (+1.86%) | 406,898 |
12 Nov 1999 | USD | 5.246 | 5.408 | 5.211 | 5.333 | 1.0534 | +0.11 (+2.11%) | 732,999 |
11 Nov 1999 | USD | 5.185 | 5.26 | 5.161 | 5.223 | 1.0317 | +0.125 (+2.45%) | 988,200 |
10 Nov 1999 | USD | 5.037 | 5.161 | 5.013 | 5.098 | 1.007 | +0.035 (+0.69%) | 936,902 |
9 Nov 1999 | USD | 4.729 | 5.136 | 4.723 | 5.063 | 1.0001 | +0.346 (+7.34%) | 5,933,199 |
8 Nov 1999 | USD | 5.377 | 5.377 | 4.691 | 4.717 | 0.9318 | -0.604 (-11.35%) | 4,053,301 |
5 Nov 1999 | USD | 5.359 | 5.507 | 5.321 | 5.321 | 1.0511 | 0.0 (0.0%) | 301,598 |
4 Nov 1999 | USD | 5.383 | 5.58 | 5.31 | 5.321 | 1.0511 | -0.099 (-1.83%) | 515,201 |
3 Nov 1999 | USD | 5.284 | 5.432 | 5.211 | 5.42 | 1.0706 | +0.209 (+4.01%) | 1,134,000 |
2 Nov 1999 | USD | 5.414 | 5.42 | 5.025 | 5.211 | 1.0293 | -0.247 (-4.53%) | 3,599,701 |