Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 3,115 | 3,369 | 3,006 | 3,228 | 3,228 | +114 (+3.66%) | 4,261,900 |
18 Mar 2020 | USD | 3,115 | 3,162 | 3,076 | 3,114 | 3,114 | +26 (+0.84%) | 4,834,400 |
17 Mar 2020 | USD | 3,059 | 3,214 | 3,017 | 3,088 | 3,088 | -38 (-1.22%) | 4,381,500 |
16 Mar 2020 | USD | 3,260 | 3,323 | 3,092 | 3,126 | 3,126 | -125 (-3.84%) | 4,168,500 |
13 Mar 2020 | USD | 3,180 | 3,380 | 3,102 | 3,251 | 3,251 | -269 (-7.64%) | 4,167,700 |
12 Mar 2020 | USD | 3,611 | 3,632 | 3,446 | 3,520 | 3,520 | -211 (-5.66%) | 2,992,100 |
11 Mar 2020 | USD | 3,740 | 3,829 | 3,698 | 3,731 | 3,731 | +40 (+1.08%) | 2,664,400 |
10 Mar 2020 | USD | 3,690 | 3,700 | 3,545 | 3,691 | 3,691 | -75 (-1.99%) | 2,658,300 |
9 Mar 2020 | USD | 3,820 | 3,857 | 3,716 | 3,766 | 3,766 | -194 (-4.90%) | 2,678,100 |
6 Mar 2020 | USD | 4,030 | 4,055 | 3,943 | 3,960 | 3,960 | -139 (-3.39%) | 2,587,200 |
5 Mar 2020 | USD | 4,111 | 4,130 | 4,081 | 4,099 | 4,099 | +15 (+0.37%) | 1,850,200 |
4 Mar 2020 | USD | 4,039 | 4,142 | 4,005 | 4,084 | 4,084 | +8 (+0.20%) | 1,646,000 |
3 Mar 2020 | USD | 4,209 | 4,222 | 4,074 | 4,076 | 4,076 | -24 (-0.59%) | 2,603,700 |
2 Mar 2020 | USD | 4,023 | 4,148 | 3,999 | 4,100 | 4,100 | -50 (-1.20%) | 4,590,500 |
28 Feb 2020 | USD | 4,181 | 4,223 | 4,111 | 4,150 | 4,150 | -151 (-3.51%) | 2,546,800 |
27 Feb 2020 | USD | 4,365 | 4,381 | 4,291 | 4,301 | 4,301 | -107 (-2.43%) | 1,720,100 |
26 Feb 2020 | USD | 4,426 | 4,440 | 4,386 | 4,408 | 4,408 | -88 (-1.96%) | 1,870,600 |
25 Feb 2020 | USD | 4,583 | 4,583 | 4,491 | 4,496 | 4,496 | -304 (-6.33%) | 2,056,400 |
24 Feb 2020 | USD | 4,800 | 4,800 | 4,800 | 4,800 | 4,800 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,803 | 4,837 | 4,788 | 4,800 | 4,800 | -24 (-0.50%) | 1,030,900 |
20 Feb 2020 | USD | 4,885 | 4,894 | 4,808 | 4,824 | 4,824 | -1 (-0.02%) | 1,041,600 |
19 Feb 2020 | USD | 4,770 | 4,854 | 4,755 | 4,825 | 4,825 | +90 (+1.90%) | 1,231,600 |
18 Feb 2020 | USD | 4,777 | 4,807 | 4,691 | 4,735 | 4,735 | -92 (-1.91%) | 1,764,800 |
17 Feb 2020 | USD | 4,959 | 4,985 | 4,819 | 4,827 | 4,827 | -184 (-3.67%) | 1,324,300 |
14 Feb 2020 | USD | 5,086 | 5,088 | 4,931 | 5,011 | 5,011 | -96 (-1.88%) | 1,716,400 |
13 Feb 2020 | USD | 5,095 | 5,117 | 5,044 | 5,107 | 5,107 | -88 (-1.69%) | 1,433,100 |
12 Feb 2020 | USD | 5,167 | 5,200 | 5,151 | 5,195 | 5,195 | +30 (+0.58%) | 1,341,500 |
11 Feb 2020 | USD | 5,165 | 5,165 | 5,165 | 5,165 | 5,165 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 5,093 | 5,174 | 5,085 | 5,165 | 5,165 | +53 (+1.04%) | 1,045,400 |
7 Feb 2020 | USD | 5,103 | 5,128 | 5,083 | 5,112 | 5,112 | +8 (+0.16%) | 732,900 |