Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2000 | USD | 7,700 | 7,900 | 7,600 | 7,600 | 7,600 | -100 (-1.30%) | 466,109 |
12 Sep 2000 | USD | 8,000 | 8,200 | 7,400 | 7,700 | 7,700 | -300 (-3.75%) | 621,946 |
11 Sep 2000 | USD | 8,500 | 8,600 | 7,900 | 8,000 | 8,000 | -500 (-5.88%) | 318,313 |
8 Sep 2000 | USD | 8,800 | 8,800 | 8,400 | 8,500 | 8,500 | -200 (-2.30%) | 312,198 |
7 Sep 2000 | USD | 9,000 | 9,000 | 8,600 | 8,700 | 8,700 | -300 (-3.33%) | 362,137 |
6 Sep 2000 | USD | 9,100 | 9,200 | 8,900 | 9,000 | 9,000 | -100 (-1.10%) | 282,418 |
5 Sep 2000 | USD | 9,000 | 9,100 | 8,900 | 9,100 | 9,100 | +100 (+1.11%) | 170,715 |
4 Sep 2000 | USD | 9,000 | 9,100 | 8,900 | 9,000 | 9,000 | +100 (+1.12%) | 137,101 |
1 Sep 2000 | USD | 9,000 | 9,100 | 8,900 | 8,900 | 8,900 | -100 (-1.11%) | 268,721 |
31 Aug 2000 | USD | 9,100 | 9,300 | 8,900 | 9,000 | 9,000 | -100 (-1.10%) | 658,356 |
30 Aug 2000 | USD | 9,100 | 9,100 | 9,100 | 9,100 | 9,100 | 0.0 (0.0%) | 0 |
29 Aug 2000 | USD | 9,000 | 9,200 | 8,900 | 9,100 | 9,100 | +200 (+2.25%) | 248,495 |
28 Aug 2000 | USD | 9,000 | 9,100 | 8,900 | 8,900 | 8,900 | -100 (-1.11%) | 293,305 |
25 Aug 2000 | USD | 9,100 | 9,300 | 9,000 | 9,000 | 9,000 | -100 (-1.10%) | 218,659 |
24 Aug 2000 | USD | 9,300 | 9,400 | 9,100 | 9,100 | 9,100 | -200 (-2.15%) | 432,538 |
23 Aug 2000 | USD | 8,900 | 9,300 | 8,900 | 9,300 | 9,300 | +400 (+4.49%) | 427,495 |
22 Aug 2000 | USD | 9,000 | 9,000 | 8,600 | 8,900 | 8,900 | -100 (-1.11%) | 570,864 |
21 Aug 2000 | USD | 9,200 | 9,300 | 8,900 | 9,000 | 9,000 | -200 (-2.17%) | 282,318 |
18 Aug 2000 | USD | 9,000 | 9,300 | 9,000 | 9,200 | 9,200 | +200 (+2.22%) | 662,726 |
17 Aug 2000 | USD | 9,100 | 9,100 | 8,900 | 9,000 | 9,000 | 0.0 (0.0%) | 148,701 |
16 Aug 2000 | USD | 8,900 | 9,200 | 8,900 | 9,000 | 9,000 | +100 (+1.12%) | 712,736 |
15 Aug 2000 | USD | 9,300 | 9,300 | 8,900 | 8,900 | 8,900 | -400 (-4.30%) | 1,362,393 |
14 Aug 2000 | USD | 9,000 | 9,300 | 8,800 | 9,300 | 9,300 | +400 (+4.49%) | 477,015 |
11 Aug 2000 | USD | 8,600 | 8,900 | 8,400 | 8,900 | 8,900 | +300 (+3.49%) | 749,614 |
10 Aug 2000 | USD | 8,500 | 8,700 | 8,400 | 8,600 | 8,600 | +100 (+1.18%) | 308,764 |
9 Aug 2000 | USD | 8,900 | 8,900 | 8,500 | 8,500 | 8,500 | -300 (-3.41%) | 416,435 |
8 Aug 2000 | USD | 9,000 | 9,000 | 8,600 | 8,800 | 8,800 | -100 (-1.12%) | 412,745 |
7 Aug 2000 | USD | 9,300 | 9,300 | 8,900 | 8,900 | 8,900 | -400 (-4.30%) | 519,329 |
4 Aug 2000 | USD | 9,400 | 9,600 | 9,200 | 9,300 | 9,300 | -200 (-2.11%) | 459,478 |
3 Aug 2000 | USD | 9,600 | 9,700 | 9,400 | 9,500 | 9,500 | -100 (-1.04%) | 424,400 |