Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 4,015 | 4,130 | 3,925 | 3,950 | 3,950 | +75 (+1.94%) | 1,385,600 |
18 Mar 2020 | USD | 3,785 | 3,960 | 3,730 | 3,875 | 3,875 | +130 (+3.47%) | 1,261,100 |
17 Mar 2020 | USD | 3,585 | 3,785 | 3,550 | 3,745 | 3,745 | +125 (+3.45%) | 1,166,300 |
16 Mar 2020 | USD | 3,715 | 3,785 | 3,600 | 3,620 | 3,620 | -85 (-2.29%) | 712,200 |
13 Mar 2020 | USD | 3,570 | 3,765 | 3,520 | 3,705 | 3,705 | -175 (-4.51%) | 1,035,800 |
12 Mar 2020 | USD | 3,890 | 3,905 | 3,760 | 3,880 | 3,880 | -125 (-3.12%) | 840,000 |
11 Mar 2020 | USD | 3,990 | 4,085 | 3,990 | 4,005 | 4,005 | +20 (+0.50%) | 498,300 |
10 Mar 2020 | USD | 3,940 | 4,000 | 3,805 | 3,985 | 3,985 | -10 (-0.25%) | 819,200 |
9 Mar 2020 | USD | 4,030 | 4,070 | 3,945 | 3,995 | 3,995 | -155 (-3.73%) | 744,200 |
6 Mar 2020 | USD | 4,250 | 4,250 | 4,130 | 4,150 | 4,150 | -145 (-3.38%) | 599,700 |
5 Mar 2020 | USD | 4,325 | 4,330 | 4,260 | 4,295 | 4,295 | -20 (-0.46%) | 550,000 |
4 Mar 2020 | USD | 4,245 | 4,320 | 4,195 | 4,315 | 4,315 | +65 (+1.53%) | 785,300 |
3 Mar 2020 | USD | 4,265 | 4,325 | 4,210 | 4,250 | 4,250 | +80 (+1.92%) | 818,200 |
2 Mar 2020 | USD | 4,085 | 4,190 | 4,040 | 4,170 | 4,170 | +60 (+1.46%) | 549,000 |
28 Feb 2020 | USD | 4,180 | 4,185 | 4,070 | 4,110 | 4,110 | -145 (-3.41%) | 716,100 |
27 Feb 2020 | USD | 4,330 | 4,340 | 4,250 | 4,255 | 4,255 | -140 (-3.19%) | 574,300 |
26 Feb 2020 | USD | 4,400 | 4,425 | 4,380 | 4,395 | 4,395 | -20 (-0.45%) | 427,600 |
25 Feb 2020 | USD | 4,425 | 4,445 | 4,400 | 4,415 | 4,415 | -180 (-3.92%) | 749,100 |
24 Feb 2020 | USD | 4,595 | 4,595 | 4,595 | 4,595 | 4,595 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,610 | 4,630 | 4,595 | 4,595 | 4,595 | -60 (-1.29%) | 454,700 |
20 Feb 2020 | USD | 4,645 | 4,690 | 4,645 | 4,655 | 4,655 | -5 (-0.11%) | 379,700 |
19 Feb 2020 | USD | 4,660 | 4,690 | 4,640 | 4,660 | 4,660 | +45 (+0.98%) | 424,600 |
18 Feb 2020 | USD | 4,605 | 4,645 | 4,585 | 4,615 | 4,615 | -40 (-0.86%) | 308,000 |
17 Feb 2020 | USD | 4,675 | 4,675 | 4,610 | 4,655 | 4,655 | -40 (-0.85%) | 318,300 |
14 Feb 2020 | USD | 4,550 | 4,755 | 4,540 | 4,695 | 4,695 | +135 (+2.96%) | 810,700 |
13 Feb 2020 | USD | 4,545 | 4,575 | 4,490 | 4,560 | 4,560 | -10 (-0.22%) | 417,700 |
12 Feb 2020 | USD | 4,630 | 4,635 | 4,555 | 4,570 | 4,570 | -95 (-2.04%) | 471,300 |
11 Feb 2020 | USD | 4,665 | 4,665 | 4,665 | 4,665 | 4,665 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,690 | 4,705 | 4,635 | 4,665 | 4,665 | -55 (-1.17%) | 284,900 |
7 Feb 2020 | USD | 4,765 | 4,770 | 4,715 | 4,720 | 4,720 | -15 (-0.32%) | 367,800 |