Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 6,170 | 6,670 | 6,000 | 6,650 | 6,650 | +350 (+5.56%) | 1,184,300 |
16 Mar 2020 | USD | 6,220 | 6,670 | 6,030 | 6,300 | 6,300 | +140 (+2.27%) | 941,700 |
13 Mar 2020 | USD | 5,960 | 6,270 | 5,640 | 6,160 | 6,160 | -300 (-4.64%) | 940,400 |
12 Mar 2020 | USD | 6,790 | 6,900 | 6,460 | 6,460 | 6,460 | -470 (-6.78%) | 1,259,400 |
11 Mar 2020 | USD | 7,210 | 7,410 | 6,930 | 6,930 | 6,930 | -360 (-4.94%) | 962,500 |
10 Mar 2020 | USD | 6,730 | 7,300 | 6,550 | 7,290 | 7,290 | +440 (+6.42%) | 1,048,800 |
9 Mar 2020 | USD | 6,970 | 6,970 | 6,740 | 6,850 | 6,850 | -420 (-5.78%) | 779,100 |
6 Mar 2020 | USD | 7,100 | 7,270 | 7,070 | 7,270 | 7,270 | +50 (+0.69%) | 588,200 |
5 Mar 2020 | USD | 7,040 | 7,230 | 6,990 | 7,220 | 7,220 | +280 (+4.03%) | 606,200 |
4 Mar 2020 | USD | 6,740 | 7,040 | 6,740 | 6,940 | 6,940 | 0.0 (0.0%) | 480,800 |
3 Mar 2020 | USD | 7,210 | 7,270 | 6,920 | 6,940 | 6,940 | -140 (-1.98%) | 832,300 |
2 Mar 2020 | USD | 6,630 | 7,140 | 6,630 | 7,080 | 7,080 | +460 (+6.95%) | 1,066,000 |
28 Feb 2020 | USD | 6,640 | 6,780 | 6,490 | 6,620 | 6,620 | -180 (-2.65%) | 848,700 |
27 Feb 2020 | USD | 7,090 | 7,120 | 6,710 | 6,800 | 6,800 | -460 (-6.34%) | 1,207,200 |
26 Feb 2020 | USD | 7,220 | 7,330 | 7,110 | 7,260 | 7,260 | -40 (-0.55%) | 788,800 |
25 Feb 2020 | USD | 7,080 | 7,350 | 7,060 | 7,300 | 7,300 | -270 (-3.57%) | 798,700 |
24 Feb 2020 | USD | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 7,480 | 7,670 | 7,410 | 7,570 | 7,570 | +20 (+0.26%) | 396,100 |
20 Feb 2020 | USD | 7,480 | 7,590 | 7,410 | 7,550 | 7,550 | +130 (+1.75%) | 400,200 |
19 Feb 2020 | USD | 7,200 | 7,520 | 7,180 | 7,420 | 7,420 | +310 (+4.36%) | 625,800 |
18 Feb 2020 | USD | 7,200 | 7,260 | 7,020 | 7,110 | 7,110 | -230 (-3.13%) | 708,600 |
17 Feb 2020 | USD | 7,760 | 7,760 | 7,300 | 7,340 | 7,340 | -500 (-6.38%) | 905,200 |
14 Feb 2020 | USD | 7,610 | 8,030 | 7,600 | 7,840 | 7,840 | +110 (+1.42%) | 1,040,100 |
13 Feb 2020 | USD | 7,450 | 7,780 | 7,430 | 7,730 | 7,730 | +490 (+6.77%) | 944,400 |
12 Feb 2020 | USD | 7,320 | 7,320 | 7,170 | 7,240 | 7,240 | -10 (-0.14%) | 490,900 |
11 Feb 2020 | USD | 7,250 | 7,250 | 7,250 | 7,250 | 7,250 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 7,300 | 7,390 | 7,210 | 7,250 | 7,250 | -100 (-1.36%) | 306,900 |
7 Feb 2020 | USD | 7,510 | 7,530 | 7,280 | 7,350 | 7,350 | -130 (-1.74%) | 318,300 |
6 Feb 2020 | USD | 7,380 | 7,500 | 7,290 | 7,480 | 7,480 | +200 (+2.75%) | 494,600 |
5 Feb 2020 | USD | 7,320 | 7,370 | 7,240 | 7,280 | 7,280 | +80 (+1.11%) | 264,400 |