Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 2,740 | 2,879 | 2,400 | 2,807 | 2,807 | +14 (+0.50%) | 3,795,400 |
17 Mar 2020 | USD | 2,765 | 2,841 | 2,688 | 2,793 | 2,793 | -39 (-1.38%) | 1,690,700 |
16 Mar 2020 | USD | 2,986 | 3,030 | 2,824 | 2,832 | 2,832 | -95 (-3.25%) | 1,354,400 |
13 Mar 2020 | USD | 2,780 | 3,005 | 2,745 | 2,927 | 2,927 | -133 (-4.35%) | 1,992,800 |
12 Mar 2020 | USD | 3,125 | 3,210 | 2,997 | 3,060 | 3,060 | -130 (-4.08%) | 1,747,000 |
11 Mar 2020 | USD | 3,305 | 3,305 | 3,160 | 3,190 | 3,190 | -125 (-3.77%) | 1,742,300 |
10 Mar 2020 | USD | 3,140 | 3,355 | 3,045 | 3,315 | 3,315 | +70 (+2.16%) | 1,703,400 |
9 Mar 2020 | USD | 3,260 | 3,350 | 3,200 | 3,245 | 3,245 | -210 (-6.08%) | 1,128,700 |
6 Mar 2020 | USD | 3,460 | 3,545 | 3,425 | 3,455 | 3,455 | -20 (-0.58%) | 1,172,500 |
5 Mar 2020 | USD | 3,565 | 3,575 | 3,440 | 3,475 | 3,475 | -20 (-0.57%) | 1,002,800 |
4 Mar 2020 | USD | 3,400 | 3,550 | 3,385 | 3,495 | 3,495 | +35 (+1.01%) | 1,068,700 |
3 Mar 2020 | USD | 3,560 | 3,575 | 3,455 | 3,460 | 3,460 | 0.0 (0.0%) | 1,162,800 |
2 Mar 2020 | USD | 3,255 | 3,510 | 3,250 | 3,460 | 3,460 | +180 (+5.49%) | 1,430,800 |
28 Feb 2020 | USD | 3,240 | 3,335 | 3,215 | 3,280 | 3,280 | -100 (-2.96%) | 1,085,100 |
27 Feb 2020 | USD | 3,480 | 3,480 | 3,360 | 3,380 | 3,380 | -105 (-3.01%) | 942,700 |
26 Feb 2020 | USD | 3,595 | 3,600 | 3,450 | 3,485 | 3,485 | -115 (-3.19%) | 1,109,900 |
25 Feb 2020 | USD | 3,465 | 3,625 | 3,465 | 3,600 | 3,600 | -75 (-2.04%) | 1,201,400 |
24 Feb 2020 | USD | 3,675 | 3,675 | 3,675 | 3,675 | 3,675 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,655 | 3,695 | 3,655 | 3,675 | 3,675 | -5 (-0.14%) | 541,400 |
20 Feb 2020 | USD | 3,800 | 3,815 | 3,665 | 3,680 | 3,680 | -50 (-1.34%) | 797,300 |
19 Feb 2020 | USD | 3,690 | 3,760 | 3,685 | 3,730 | 3,730 | +20 (+0.54%) | 700,400 |
18 Feb 2020 | USD | 3,830 | 3,855 | 3,675 | 3,710 | 3,710 | -120 (-3.13%) | 850,200 |
17 Feb 2020 | USD | 3,865 | 3,900 | 3,805 | 3,830 | 3,830 | -100 (-2.54%) | 618,500 |
14 Feb 2020 | USD | 3,945 | 4,010 | 3,890 | 3,930 | 3,930 | -35 (-0.88%) | 774,900 |
13 Feb 2020 | USD | 3,915 | 3,985 | 3,905 | 3,965 | 3,965 | +55 (+1.41%) | 593,500 |
12 Feb 2020 | USD | 3,800 | 3,920 | 3,780 | 3,910 | 3,910 | +110 (+2.89%) | 679,000 |
11 Feb 2020 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 3,795 | 3,865 | 3,775 | 3,800 | 3,800 | -30 (-0.78%) | 722,500 |
7 Feb 2020 | USD | 3,750 | 3,845 | 3,735 | 3,830 | 3,830 | +15 (+0.39%) | 852,600 |
6 Feb 2020 | USD | 3,710 | 3,825 | 3,640 | 3,815 | 3,815 | +135 (+3.67%) | 1,672,100 |