Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 4,610 | 4,695 | 4,510 | 4,580 | 4,580 | +170 (+3.85%) | 1,070,000 |
18 Mar 2020 | USD | 4,335 | 4,550 | 4,295 | 4,410 | 4,410 | +140 (+3.28%) | 748,900 |
17 Mar 2020 | USD | 4,085 | 4,370 | 4,085 | 4,270 | 4,270 | +215 (+5.30%) | 1,336,300 |
16 Mar 2020 | USD | 3,990 | 4,210 | 3,990 | 4,055 | 4,055 | +70 (+1.76%) | 914,200 |
13 Mar 2020 | USD | 3,975 | 4,075 | 3,805 | 3,985 | 3,985 | -200 (-4.78%) | 695,400 |
12 Mar 2020 | USD | 4,120 | 4,200 | 4,045 | 4,185 | 4,185 | -5 (-0.12%) | 706,500 |
11 Mar 2020 | USD | 4,180 | 4,235 | 4,165 | 4,190 | 4,190 | +20 (+0.48%) | 469,000 |
10 Mar 2020 | USD | 4,120 | 4,225 | 4,005 | 4,170 | 4,170 | +25 (+0.60%) | 602,800 |
9 Mar 2020 | USD | 4,210 | 4,250 | 4,105 | 4,145 | 4,145 | -200 (-4.60%) | 462,400 |
6 Mar 2020 | USD | 4,335 | 4,365 | 4,310 | 4,345 | 4,345 | -15 (-0.34%) | 406,100 |
5 Mar 2020 | USD | 4,355 | 4,380 | 4,320 | 4,360 | 4,360 | +80 (+1.87%) | 341,700 |
4 Mar 2020 | USD | 4,240 | 4,335 | 4,220 | 4,280 | 4,280 | -5 (-0.12%) | 337,200 |
3 Mar 2020 | USD | 4,440 | 4,440 | 4,285 | 4,285 | 4,285 | -130 (-2.94%) | 459,000 |
2 Mar 2020 | USD | 4,265 | 4,435 | 4,235 | 4,415 | 4,415 | +140 (+3.27%) | 651,900 |
28 Feb 2020 | USD | 4,250 | 4,275 | 4,200 | 4,275 | 4,275 | -45 (-1.04%) | 668,000 |
27 Feb 2020 | USD | 4,355 | 4,360 | 4,305 | 4,320 | 4,320 | -50 (-1.14%) | 371,100 |
26 Feb 2020 | USD | 4,360 | 4,385 | 4,315 | 4,370 | 4,370 | -30 (-0.68%) | 344,600 |
25 Feb 2020 | USD | 4,440 | 4,465 | 4,400 | 4,400 | 4,400 | -135 (-2.98%) | 401,400 |
24 Feb 2020 | USD | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,510 | 4,565 | 4,500 | 4,535 | 4,535 | -20 (-0.44%) | 322,500 |
20 Feb 2020 | USD | 4,545 | 4,590 | 4,530 | 4,555 | 4,555 | -10 (-0.22%) | 263,400 |
19 Feb 2020 | USD | 4,550 | 4,605 | 4,535 | 4,565 | 4,565 | -10 (-0.22%) | 279,300 |
18 Feb 2020 | USD | 4,510 | 4,575 | 4,510 | 4,575 | 4,575 | +25 (+0.55%) | 213,000 |
17 Feb 2020 | USD | 4,550 | 4,575 | 4,525 | 4,550 | 4,550 | -55 (-1.19%) | 151,600 |
14 Feb 2020 | USD | 4,590 | 4,620 | 4,580 | 4,605 | 4,605 | -20 (-0.43%) | 209,200 |
13 Feb 2020 | USD | 4,610 | 4,625 | 4,560 | 4,625 | 4,625 | -10 (-0.22%) | 264,200 |
12 Feb 2020 | USD | 4,765 | 4,765 | 4,615 | 4,635 | 4,635 | -155 (-3.24%) | 451,000 |
11 Feb 2020 | USD | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,775 | 4,805 | 4,750 | 4,790 | 4,790 | +15 (+0.31%) | 182,000 |
7 Feb 2020 | USD | 4,840 | 4,845 | 4,770 | 4,775 | 4,775 | -15 (-0.31%) | 238,000 |