Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2000 | USD | 11,500 | 11,500 | 10,750 | 11,500 | 11,500 | 0.0 (0.0%) | 753,362 |
20 Jun 2000 | USD | 11,000 | 11,500 | 11,000 | 11,500 | 11,500 | +500 (+4.55%) | 1,606,512 |
19 Jun 2000 | USD | 11,250 | 11,500 | 10,750 | 11,000 | 11,000 | -250 (-2.22%) | 772,236 |
16 Jun 2000 | USD | 11,500 | 11,500 | 10,500 | 11,250 | 11,250 | -250 (-2.17%) | 1,267,316 |
15 Jun 2000 | USD | 10,250 | 11,500 | 10,250 | 11,500 | 11,500 | +1,500 (+15%) | 3,578,452 |
14 Jun 2000 | USD | 10,250 | 10,500 | 10,000 | 10,000 | 10,000 | -300 (-2.91%) | 563,304 |
13 Jun 2000 | USD | 10,000 | 10,300 | 9,750 | 10,300 | 10,300 | +50 (+0.49%) | 736,922 |
12 Jun 2000 | USD | 10,500 | 10,500 | 10,000 | 10,250 | 10,250 | 0.0 (0.0%) | 423,871 |
9 Jun 2000 | USD | 10,250 | 10,750 | 10,250 | 10,250 | 10,250 | -50 (-0.49%) | 690,907 |
8 Jun 2000 | USD | 10,100 | 10,400 | 10,000 | 10,300 | 10,300 | +300 (+3%) | 829,558 |
7 Jun 2000 | USD | 10,000 | 10,250 | 10,000 | 10,000 | 10,000 | -300 (-2.91%) | 224,764 |
6 Jun 2000 | USD | 10,100 | 10,300 | 10,000 | 10,300 | 10,300 | +200 (+1.98%) | 1,638,073 |
5 Jun 2000 | USD | 10,000 | 10,200 | 9,800 | 10,100 | 10,100 | +100 (+1%) | 774,263 |
2 Jun 2000 | USD | 10,500 | 10,750 | 9,750 | 10,000 | 10,000 | -500 (-4.76%) | 1,224,873 |
1 Jun 2000 | USD | 10,500 | 10,750 | 10,250 | 10,500 | 10,500 | +200 (+1.94%) | 1,295,381 |
31 May 2000 | USD | 10,100 | 10,300 | 9,900 | 10,300 | 10,300 | +300 (+3%) | 1,679,754 |
30 May 2000 | USD | 10,000 | 10,000 | 9,700 | 10,000 | 10,000 | +100 (+1.01%) | 616,016 |
29 May 2000 | USD | 10,000 | 10,200 | 9,900 | 9,900 | 9,900 | +100 (+1.02%) | 877,913 |
26 May 2000 | USD | 10,100 | 10,100 | 9,800 | 9,800 | 9,800 | -300 (-2.97%) | 1,228,382 |
25 May 2000 | USD | 9,800 | 10,200 | 9,500 | 10,100 | 10,100 | +400 (+4.12%) | 2,148,171 |
24 May 2000 | USD | 9,500 | 9,700 | 9,300 | 9,700 | 9,700 | +200 (+2.11%) | 1,448,307 |
23 May 2000 | USD | 9,800 | 9,800 | 9,400 | 9,500 | 9,500 | -300 (-3.06%) | 666,823 |
22 May 2000 | USD | 10,000 | 10,000 | 9,400 | 9,800 | 9,800 | -200 (-2%) | 948,744 |
19 May 2000 | USD | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | 0.0 (0.0%) | 0 |
18 May 2000 | USD | 10,500 | 10,500 | 9,750 | 10,000 | 10,000 | -500 (-4.76%) | 1,107,859 |
17 May 2000 | USD | 10,750 | 11,000 | 10,000 | 10,500 | 10,500 | -250 (-2.33%) | 967,100 |
16 May 2000 | USD | 10,250 | 10,750 | 10,250 | 10,750 | 10,750 | +500 (+4.88%) | 573,648 |
15 May 2000 | USD | 10,500 | 11,000 | 10,250 | 10,250 | 10,250 | -250 (-2.38%) | 1,386,931 |
12 May 2000 | USD | 10,500 | 11,000 | 10,250 | 10,500 | 10,500 | 0.0 (0.0%) | 2,654,363 |
11 May 2000 | USD | 10,500 | 10,500 | 10,000 | 10,500 | 10,500 | 0.0 (0.0%) | 666,752 |