Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1,567 | 1,567 | 1,567 | 1,567 | 1,567 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,579 | 1,623 | 1,555 | 1,567 | 1,567 | +19 (+1.23%) | 2,706,900 |
18 Mar 2020 | USD | 1,588 | 1,622 | 1,548 | 1,548 | 1,548 | -14 (-0.90%) | 3,062,200 |
17 Mar 2020 | USD | 1,438 | 1,575 | 1,430 | 1,562 | 1,562 | +84 (+5.68%) | 3,108,000 |
16 Mar 2020 | USD | 1,526 | 1,558 | 1,473 | 1,478 | 1,478 | -18 (-1.20%) | 2,086,800 |
13 Mar 2020 | USD | 1,433 | 1,534 | 1,426 | 1,496 | 1,496 | -87 (-5.50%) | 3,006,000 |
12 Mar 2020 | USD | 1,620 | 1,638 | 1,557 | 1,583 | 1,583 | -75 (-4.52%) | 2,195,000 |
11 Mar 2020 | USD | 1,697 | 1,737 | 1,656 | 1,658 | 1,658 | -29 (-1.72%) | 2,696,500 |
10 Mar 2020 | USD | 1,663 | 1,705 | 1,583 | 1,687 | 1,687 | -51 (-2.93%) | 4,257,200 |
9 Mar 2020 | USD | 1,795 | 1,799 | 1,691 | 1,738 | 1,738 | -58 (-3.23%) | 3,164,000 |
6 Mar 2020 | USD | 1,801 | 1,829 | 1,776 | 1,796 | 1,796 | -46 (-2.50%) | 2,301,100 |
5 Mar 2020 | USD | 1,882 | 1,897 | 1,836 | 1,842 | 1,842 | -33 (-1.76%) | 3,228,200 |
4 Mar 2020 | USD | 1,936 | 1,958 | 1,826 | 1,875 | 1,875 | +19 (+1.02%) | 11,875,300 |
3 Mar 2020 | USD | 1,849 | 1,949 | 1,808 | 1,856 | 1,856 | +83 (+4.68%) | 7,974,400 |
2 Mar 2020 | USD | 1,768 | 1,800 | 1,728 | 1,773 | 1,773 | -2 (-0.11%) | 1,094,500 |
28 Feb 2020 | USD | 1,818 | 1,836 | 1,764 | 1,775 | 1,775 | -59 (-3.22%) | 1,681,200 |
27 Feb 2020 | USD | 1,863 | 1,874 | 1,830 | 1,834 | 1,834 | -68 (-3.58%) | 983,000 |
26 Feb 2020 | USD | 1,906 | 1,911 | 1,878 | 1,902 | 1,902 | -13 (-0.68%) | 913,100 |
25 Feb 2020 | USD | 1,875 | 1,923 | 1,870 | 1,915 | 1,915 | -64 (-3.23%) | 1,093,100 |
24 Feb 2020 | USD | 1,979 | 1,979 | 1,979 | 1,979 | 1,979 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,997 | 2,000 | 1,977 | 1,979 | 1,979 | -32 (-1.59%) | 739,500 |
20 Feb 2020 | USD | 1,987 | 2,020 | 1,987 | 2,011 | 2,011 | +39 (+1.98%) | 797,800 |
19 Feb 2020 | USD | 1,987 | 1,991 | 1,961 | 1,972 | 1,972 | -9 (-0.45%) | 887,400 |
18 Feb 2020 | USD | 1,987 | 1,993 | 1,972 | 1,981 | 1,981 | -12 (-0.60%) | 488,200 |
17 Feb 2020 | USD | 1,995 | 1,997 | 1,974 | 1,993 | 1,993 | -17 (-0.85%) | 401,800 |
14 Feb 2020 | USD | 2,001 | 2,014 | 1,992 | 2,010 | 2,010 | -6 (-0.30%) | 448,900 |
13 Feb 2020 | USD | 2,025 | 2,032 | 2,010 | 2,016 | 2,016 | +7 (+0.35%) | 716,500 |
12 Feb 2020 | USD | 2,044 | 2,044 | 1,997 | 2,009 | 2,009 | -33 (-1.62%) | 812,300 |
11 Feb 2020 | USD | 2,042 | 2,042 | 2,042 | 2,042 | 2,042 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,057 | 2,063 | 2,042 | 2,042 | 2,042 | -46 (-2.20%) | 634,600 |