Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 2,168 | 2,364 | 2,147 | 2,350 | 2,350 | +372 (+18.81%) | 2,506,900 |
18 Mar 2020 | USD | 1,908 | 2,048 | 1,858 | 1,978 | 1,978 | +103 (+5.49%) | 1,397,700 |
17 Mar 2020 | USD | 1,726 | 1,894 | 1,711 | 1,875 | 1,875 | +149 (+8.63%) | 1,158,400 |
16 Mar 2020 | USD | 1,772 | 1,805 | 1,712 | 1,726 | 1,726 | -32 (-1.82%) | 786,000 |
13 Mar 2020 | USD | 1,728 | 1,793 | 1,663 | 1,758 | 1,758 | -90 (-4.87%) | 1,007,800 |
12 Mar 2020 | USD | 1,863 | 1,866 | 1,816 | 1,848 | 1,848 | -50 (-2.63%) | 924,600 |
11 Mar 2020 | USD | 1,910 | 1,926 | 1,883 | 1,898 | 1,898 | +1 (+0.05%) | 1,036,700 |
10 Mar 2020 | USD | 1,850 | 1,910 | 1,808 | 1,897 | 1,897 | +47 (+2.54%) | 1,052,100 |
9 Mar 2020 | USD | 1,895 | 1,926 | 1,832 | 1,850 | 1,850 | -85 (-4.39%) | 994,700 |
6 Mar 2020 | USD | 1,935 | 1,961 | 1,932 | 1,935 | 1,935 | -18 (-0.92%) | 701,600 |
5 Mar 2020 | USD | 1,996 | 1,996 | 1,935 | 1,953 | 1,953 | +18 (+0.93%) | 498,200 |
4 Mar 2020 | USD | 1,869 | 1,947 | 1,854 | 1,935 | 1,935 | +30 (+1.57%) | 804,300 |
3 Mar 2020 | USD | 1,966 | 1,983 | 1,905 | 1,905 | 1,905 | -28 (-1.45%) | 812,300 |
2 Mar 2020 | USD | 1,908 | 1,957 | 1,899 | 1,933 | 1,933 | +37 (+1.95%) | 743,600 |
28 Feb 2020 | USD | 1,944 | 1,951 | 1,878 | 1,896 | 1,896 | -93 (-4.68%) | 1,273,500 |
27 Feb 2020 | USD | 2,011 | 2,033 | 1,988 | 1,989 | 1,989 | -50 (-2.45%) | 716,400 |
26 Feb 2020 | USD | 2,010 | 2,048 | 1,990 | 2,039 | 2,039 | +3 (+0.15%) | 854,300 |
25 Feb 2020 | USD | 2,073 | 2,114 | 2,034 | 2,036 | 2,036 | -137 (-6.30%) | 1,083,700 |
24 Feb 2020 | USD | 2,173 | 2,173 | 2,173 | 2,173 | 2,173 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,172 | 2,198 | 2,169 | 2,173 | 2,173 | -7 (-0.32%) | 877,500 |
20 Feb 2020 | USD | 2,177 | 2,195 | 2,168 | 2,180 | 2,180 | +13 (+0.60%) | 609,400 |
19 Feb 2020 | USD | 2,198 | 2,205 | 2,167 | 2,167 | 2,167 | -23 (-1.05%) | 439,500 |
18 Feb 2020 | USD | 2,178 | 2,196 | 2,176 | 2,190 | 2,190 | +12 (+0.55%) | 624,000 |
17 Feb 2020 | USD | 2,156 | 2,181 | 2,156 | 2,178 | 2,178 | -1 (-0.05%) | 491,100 |
14 Feb 2020 | USD | 2,141 | 2,179 | 2,130 | 2,179 | 2,179 | +46 (+2.16%) | 727,700 |
13 Feb 2020 | USD | 2,139 | 2,149 | 2,113 | 2,133 | 2,133 | -19 (-0.88%) | 822,300 |
12 Feb 2020 | USD | 2,248 | 2,248 | 2,127 | 2,152 | 2,152 | -106 (-4.69%) | 1,159,700 |
11 Feb 2020 | USD | 2,258 | 2,258 | 2,258 | 2,258 | 2,258 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,252 | 2,275 | 2,228 | 2,258 | 2,258 | -119 (-5.01%) | 904,500 |
7 Feb 2020 | USD | 2,350 | 2,380 | 2,343 | 2,377 | 2,377 | +32 (+1.36%) | 584,500 |