Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 1,181 | 1,395 | 1,161 | 1,351 | 1,351 | +151 (+12.58%) | 1,150,500 |
16 Mar 2020 | USD | 1,225 | 1,272 | 1,187 | 1,200 | 1,200 | +27 (+2.30%) | 941,400 |
13 Mar 2020 | USD | 1,153 | 1,198 | 1,101 | 1,173 | 1,173 | -123 (-9.49%) | 660,800 |
12 Mar 2020 | USD | 1,300 | 1,327 | 1,220 | 1,296 | 1,296 | -45 (-3.36%) | 550,900 |
11 Mar 2020 | USD | 1,485 | 1,494 | 1,340 | 1,341 | 1,341 | -153 (-10.24%) | 765,100 |
10 Mar 2020 | USD | 1,401 | 1,507 | 1,367 | 1,494 | 1,494 | +24 (+1.63%) | 633,400 |
9 Mar 2020 | USD | 1,537 | 1,541 | 1,457 | 1,470 | 1,470 | -130 (-8.13%) | 674,800 |
6 Mar 2020 | USD | 1,611 | 1,632 | 1,586 | 1,600 | 1,600 | -10 (-0.62%) | 507,500 |
5 Mar 2020 | USD | 1,630 | 1,642 | 1,598 | 1,610 | 1,610 | +20 (+1.26%) | 319,700 |
4 Mar 2020 | USD | 1,522 | 1,609 | 1,522 | 1,590 | 1,590 | +73 (+4.81%) | 471,500 |
3 Mar 2020 | USD | 1,613 | 1,660 | 1,492 | 1,517 | 1,517 | -56 (-3.56%) | 455,300 |
2 Mar 2020 | USD | 1,488 | 1,596 | 1,446 | 1,573 | 1,573 | +52 (+3.42%) | 773,400 |
28 Feb 2020 | USD | 1,554 | 1,576 | 1,506 | 1,521 | 1,521 | -73 (-4.58%) | 407,400 |
27 Feb 2020 | USD | 1,610 | 1,635 | 1,578 | 1,594 | 1,594 | +3 (+0.19%) | 376,000 |
26 Feb 2020 | USD | 1,605 | 1,675 | 1,582 | 1,591 | 1,591 | -17 (-1.06%) | 370,300 |
25 Feb 2020 | USD | 1,502 | 1,617 | 1,502 | 1,608 | 1,608 | +13 (+0.82%) | 370,700 |
24 Feb 2020 | USD | 1,595 | 1,595 | 1,595 | 1,595 | 1,595 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,620 | 1,640 | 1,594 | 1,595 | 1,595 | +9 (+0.57%) | 326,400 |
20 Feb 2020 | USD | 1,584 | 1,603 | 1,567 | 1,586 | 1,586 | +20 (+1.28%) | 402,800 |
19 Feb 2020 | USD | 1,509 | 1,576 | 1,500 | 1,566 | 1,566 | +40 (+2.62%) | 497,200 |
18 Feb 2020 | USD | 1,537 | 1,560 | 1,508 | 1,526 | 1,526 | -46 (-2.93%) | 619,100 |
17 Feb 2020 | USD | 1,579 | 1,580 | 1,519 | 1,572 | 1,572 | -73 (-4.44%) | 836,300 |
14 Feb 2020 | USD | 1,760 | 1,789 | 1,606 | 1,645 | 1,645 | -115 (-6.53%) | 1,110,500 |
13 Feb 2020 | USD | 1,725 | 1,770 | 1,723 | 1,760 | 1,760 | +21 (+1.21%) | 470,600 |
12 Feb 2020 | USD | 1,735 | 1,745 | 1,705 | 1,739 | 1,739 | -10 (-0.57%) | 379,000 |
11 Feb 2020 | USD | 1,749 | 1,749 | 1,749 | 1,749 | 1,749 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,774 | 1,784 | 1,733 | 1,749 | 1,749 | -62 (-3.42%) | 248,200 |
7 Feb 2020 | USD | 1,845 | 1,849 | 1,798 | 1,811 | 1,811 | -18 (-0.98%) | 181,900 |
6 Feb 2020 | USD | 1,810 | 1,829 | 1,788 | 1,829 | 1,829 | +6 (+0.33%) | 147,300 |
5 Feb 2020 | USD | 1,851 | 1,871 | 1,801 | 1,823 | 1,823 | +16 (+0.89%) | 185,200 |