Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1,413 | 1,413 | 1,413 | 1,413 | 1,413 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,429 | 1,499 | 1,407 | 1,413 | 1,413 | -12 (-0.84%) | 1,427,400 |
18 Mar 2020 | USD | 1,320 | 1,490 | 1,310 | 1,425 | 1,425 | +97 (+7.30%) | 1,817,900 |
17 Mar 2020 | USD | 1,217 | 1,335 | 1,199 | 1,328 | 1,328 | +99 (+8.06%) | 1,513,600 |
16 Mar 2020 | USD | 1,233 | 1,286 | 1,217 | 1,229 | 1,229 | -2 (-0.16%) | 876,100 |
13 Mar 2020 | USD | 1,225 | 1,274 | 1,179 | 1,231 | 1,231 | -129 (-9.49%) | 2,000,500 |
12 Mar 2020 | USD | 1,391 | 1,403 | 1,346 | 1,360 | 1,360 | -67 (-4.70%) | 1,045,200 |
11 Mar 2020 | USD | 1,474 | 1,497 | 1,423 | 1,427 | 1,427 | -47 (-3.19%) | 1,212,700 |
10 Mar 2020 | USD | 1,438 | 1,496 | 1,401 | 1,474 | 1,474 | +32 (+2.22%) | 1,281,500 |
9 Mar 2020 | USD | 1,432 | 1,460 | 1,417 | 1,442 | 1,442 | -45 (-3.03%) | 818,900 |
6 Mar 2020 | USD | 1,501 | 1,514 | 1,474 | 1,487 | 1,487 | -41 (-2.68%) | 731,100 |
5 Mar 2020 | USD | 1,535 | 1,542 | 1,518 | 1,528 | 1,528 | +12 (+0.79%) | 439,900 |
4 Mar 2020 | USD | 1,495 | 1,533 | 1,490 | 1,516 | 1,516 | +16 (+1.07%) | 618,400 |
3 Mar 2020 | USD | 1,522 | 1,528 | 1,499 | 1,500 | 1,500 | +8 (+0.54%) | 852,000 |
2 Mar 2020 | USD | 1,445 | 1,513 | 1,444 | 1,492 | 1,492 | +33 (+2.26%) | 848,600 |
28 Feb 2020 | USD | 1,476 | 1,476 | 1,441 | 1,459 | 1,459 | -57 (-3.76%) | 1,062,800 |
27 Feb 2020 | USD | 1,549 | 1,555 | 1,516 | 1,516 | 1,516 | -51 (-3.25%) | 516,800 |
26 Feb 2020 | USD | 1,543 | 1,575 | 1,536 | 1,567 | 1,567 | +1 (+0.06%) | 536,800 |
25 Feb 2020 | USD | 1,567 | 1,592 | 1,561 | 1,566 | 1,566 | -65 (-3.99%) | 641,900 |
24 Feb 2020 | USD | 1,631 | 1,631 | 1,631 | 1,631 | 1,631 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,629 | 1,656 | 1,629 | 1,631 | 1,631 | +5 (+0.31%) | 523,900 |
20 Feb 2020 | USD | 1,659 | 1,660 | 1,622 | 1,626 | 1,626 | -43 (-2.58%) | 681,200 |
19 Feb 2020 | USD | 1,681 | 1,688 | 1,668 | 1,669 | 1,669 | -22 (-1.30%) | 471,000 |
18 Feb 2020 | USD | 1,683 | 1,698 | 1,679 | 1,691 | 1,691 | +8 (+0.48%) | 440,500 |
17 Feb 2020 | USD | 1,684 | 1,689 | 1,672 | 1,683 | 1,683 | -19 (-1.12%) | 402,500 |
14 Feb 2020 | USD | 1,680 | 1,707 | 1,673 | 1,702 | 1,702 | +9 (+0.53%) | 707,500 |
13 Feb 2020 | USD | 1,658 | 1,697 | 1,655 | 1,693 | 1,693 | +32 (+1.93%) | 1,164,900 |
12 Feb 2020 | USD | 1,760 | 1,770 | 1,661 | 1,661 | 1,661 | -210 (-11.22%) | 1,833,800 |
11 Feb 2020 | USD | 1,871 | 1,871 | 1,871 | 1,871 | 1,871 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,867 | 1,887 | 1,867 | 1,871 | 1,871 | -17 (-0.90%) | 414,600 |