Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1,515 | 1,528 | 1,407 | 1,418 | 1,418 | -115 (-7.50%) | 1,833,200 |
17 Mar 2020 | USD | 1,449 | 1,578 | 1,432 | 1,533 | 1,533 | +69 (+4.71%) | 1,255,000 |
16 Mar 2020 | USD | 1,538 | 1,556 | 1,456 | 1,464 | 1,464 | -68 (-4.44%) | 877,300 |
13 Mar 2020 | USD | 1,486 | 1,572 | 1,455 | 1,532 | 1,532 | -51 (-3.22%) | 1,221,000 |
12 Mar 2020 | USD | 1,613 | 1,637 | 1,557 | 1,583 | 1,583 | -49 (-3.00%) | 1,166,700 |
11 Mar 2020 | USD | 1,653 | 1,673 | 1,609 | 1,632 | 1,632 | -20 (-1.21%) | 808,700 |
10 Mar 2020 | USD | 1,600 | 1,668 | 1,556 | 1,652 | 1,652 | +27 (+1.66%) | 1,184,900 |
9 Mar 2020 | USD | 1,688 | 1,692 | 1,615 | 1,625 | 1,625 | -110 (-6.34%) | 872,400 |
6 Mar 2020 | USD | 1,762 | 1,762 | 1,715 | 1,735 | 1,735 | -37 (-2.09%) | 624,000 |
5 Mar 2020 | USD | 1,778 | 1,794 | 1,756 | 1,772 | 1,772 | +28 (+1.61%) | 436,700 |
4 Mar 2020 | USD | 1,713 | 1,766 | 1,710 | 1,744 | 1,744 | +2 (+0.11%) | 553,700 |
3 Mar 2020 | USD | 1,815 | 1,820 | 1,735 | 1,742 | 1,742 | -39 (-2.19%) | 702,100 |
2 Mar 2020 | USD | 1,700 | 1,810 | 1,700 | 1,781 | 1,781 | +68 (+3.97%) | 945,800 |
28 Feb 2020 | USD | 1,766 | 1,767 | 1,701 | 1,713 | 1,713 | -70 (-3.93%) | 1,150,500 |
27 Feb 2020 | USD | 1,782 | 1,824 | 1,761 | 1,783 | 1,783 | +5 (+0.28%) | 849,900 |
26 Feb 2020 | USD | 1,795 | 1,804 | 1,751 | 1,778 | 1,778 | -30 (-1.66%) | 657,600 |
25 Feb 2020 | USD | 1,794 | 1,830 | 1,780 | 1,808 | 1,808 | -39 (-2.11%) | 542,500 |
24 Feb 2020 | USD | 1,847 | 1,847 | 1,847 | 1,847 | 1,847 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,828 | 1,860 | 1,819 | 1,847 | 1,847 | +19 (+1.04%) | 362,100 |
20 Feb 2020 | USD | 1,846 | 1,853 | 1,820 | 1,828 | 1,828 | -23 (-1.24%) | 706,900 |
19 Feb 2020 | USD | 1,893 | 1,898 | 1,850 | 1,851 | 1,851 | -40 (-2.12%) | 729,000 |
18 Feb 2020 | USD | 1,918 | 1,928 | 1,888 | 1,891 | 1,891 | -20 (-1.05%) | 414,100 |
17 Feb 2020 | USD | 1,913 | 1,928 | 1,899 | 1,911 | 1,911 | -9 (-0.47%) | 299,600 |
14 Feb 2020 | USD | 1,944 | 1,946 | 1,915 | 1,920 | 1,920 | -35 (-1.79%) | 469,500 |
13 Feb 2020 | USD | 1,963 | 1,972 | 1,931 | 1,955 | 1,955 | -5 (-0.26%) | 495,200 |
12 Feb 2020 | USD | 1,935 | 1,980 | 1,930 | 1,960 | 1,960 | +36 (+1.87%) | 679,500 |
11 Feb 2020 | USD | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,010 | 2,015 | 1,904 | 1,924 | 1,924 | +13 (+0.68%) | 1,628,100 |
7 Feb 2020 | USD | 1,904 | 1,918 | 1,887 | 1,911 | 1,911 | -1 (-0.05%) | 667,900 |
6 Feb 2020 | USD | 1,895 | 1,924 | 1,892 | 1,912 | 1,912 | +9 (+0.47%) | 470,600 |