Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 2,770 | 2,770 | 2,770 | 2,770 | 2,770 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 3,205 | 3,205 | 2,701 | 2,770 | 2,770 | -181 (-6.13%) | 1,697,500 |
18 Mar 2020 | USD | 3,240 | 3,265 | 2,929 | 2,951 | 2,951 | -229 (-7.20%) | 1,275,500 |
17 Mar 2020 | USD | 3,280 | 3,390 | 3,125 | 3,180 | 3,180 | -210 (-6.19%) | 1,402,700 |
16 Mar 2020 | USD | 3,615 | 3,655 | 3,365 | 3,390 | 3,390 | -175 (-4.91%) | 762,300 |
13 Mar 2020 | USD | 3,420 | 3,695 | 3,395 | 3,565 | 3,565 | -275 (-7.16%) | 1,624,200 |
12 Mar 2020 | USD | 3,960 | 4,015 | 3,785 | 3,840 | 3,840 | -190 (-4.71%) | 828,200 |
11 Mar 2020 | USD | 4,160 | 4,215 | 4,020 | 4,030 | 4,030 | -185 (-4.39%) | 834,200 |
10 Mar 2020 | USD | 4,100 | 4,220 | 3,935 | 4,215 | 4,215 | +10 (+0.24%) | 833,500 |
9 Mar 2020 | USD | 4,200 | 4,255 | 4,060 | 4,205 | 4,205 | -195 (-4.43%) | 896,900 |
6 Mar 2020 | USD | 4,475 | 4,505 | 4,355 | 4,400 | 4,400 | -205 (-4.45%) | 874,400 |
5 Mar 2020 | USD | 4,640 | 4,660 | 4,565 | 4,605 | 4,605 | +40 (+0.88%) | 713,900 |
4 Mar 2020 | USD | 4,500 | 4,620 | 4,465 | 4,565 | 4,565 | +20 (+0.44%) | 438,400 |
3 Mar 2020 | USD | 4,610 | 4,680 | 4,540 | 4,545 | 4,545 | -25 (-0.55%) | 722,400 |
2 Mar 2020 | USD | 4,500 | 4,610 | 4,430 | 4,570 | 4,570 | +5 (+0.11%) | 710,600 |
28 Feb 2020 | USD | 4,560 | 4,610 | 4,515 | 4,565 | 4,565 | -160 (-3.39%) | 1,089,600 |
27 Feb 2020 | USD | 4,720 | 4,750 | 4,670 | 4,725 | 4,725 | -25 (-0.53%) | 688,200 |
26 Feb 2020 | USD | 4,710 | 4,770 | 4,675 | 4,750 | 4,750 | -30 (-0.63%) | 727,800 |
25 Feb 2020 | USD | 4,790 | 4,860 | 4,760 | 4,780 | 4,780 | -230 (-4.59%) | 646,800 |
24 Feb 2020 | USD | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 5,000 | 5,090 | 4,975 | 5,010 | 5,010 | -40 (-0.79%) | 386,000 |
20 Feb 2020 | USD | 5,030 | 5,070 | 5,000 | 5,050 | 5,050 | +40 (+0.80%) | 431,200 |
19 Feb 2020 | USD | 5,050 | 5,060 | 4,970 | 5,010 | 5,010 | -80 (-1.57%) | 604,600 |
18 Feb 2020 | USD | 5,120 | 5,120 | 5,030 | 5,090 | 5,090 | -30 (-0.59%) | 425,300 |
17 Feb 2020 | USD | 5,130 | 5,150 | 5,060 | 5,120 | 5,120 | -20 (-0.39%) | 312,400 |
14 Feb 2020 | USD | 5,090 | 5,150 | 5,020 | 5,140 | 5,140 | +10 (+0.19%) | 408,700 |
13 Feb 2020 | USD | 5,100 | 5,150 | 5,080 | 5,130 | 5,130 | +60 (+1.18%) | 580,800 |
12 Feb 2020 | USD | 5,130 | 5,140 | 5,030 | 5,070 | 5,070 | +60 (+1.20%) | 623,600 |
11 Feb 2020 | USD | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,980 | 5,090 | 4,910 | 5,010 | 5,010 | +170 (+3.51%) | 910,600 |