Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1,969 | 2,018 | 1,924 | 1,940 | 1,940 | -12 (-0.61%) | 1,575,300 |
17 Mar 2020 | USD | 1,778 | 1,967 | 1,745 | 1,952 | 1,952 | +109 (+5.91%) | 2,735,900 |
16 Mar 2020 | USD | 1,983 | 2,000 | 1,843 | 1,843 | 1,843 | -115 (-5.87%) | 1,138,900 |
13 Mar 2020 | USD | 1,875 | 2,022 | 1,773 | 1,958 | 1,958 | -47 (-2.34%) | 2,536,300 |
12 Mar 2020 | USD | 2,097 | 2,124 | 2,003 | 2,005 | 2,005 | -150 (-6.96%) | 1,631,200 |
11 Mar 2020 | USD | 2,256 | 2,289 | 2,152 | 2,155 | 2,155 | -108 (-4.77%) | 1,361,900 |
10 Mar 2020 | USD | 2,112 | 2,278 | 2,055 | 2,263 | 2,263 | +101 (+4.67%) | 1,384,200 |
9 Mar 2020 | USD | 2,231 | 2,252 | 2,138 | 2,162 | 2,162 | -193 (-8.20%) | 1,210,900 |
6 Mar 2020 | USD | 2,394 | 2,412 | 2,335 | 2,355 | 2,355 | -88 (-3.60%) | 749,500 |
5 Mar 2020 | USD | 2,476 | 2,481 | 2,423 | 2,443 | 2,443 | +33 (+1.37%) | 1,007,100 |
4 Mar 2020 | USD | 2,371 | 2,448 | 2,346 | 2,410 | 2,410 | -5 (-0.21%) | 914,700 |
3 Mar 2020 | USD | 2,549 | 2,561 | 2,414 | 2,415 | 2,415 | -34 (-1.39%) | 1,310,400 |
2 Mar 2020 | USD | 2,359 | 2,491 | 2,342 | 2,449 | 2,449 | +60 (+2.51%) | 1,368,600 |
28 Feb 2020 | USD | 2,462 | 2,470 | 2,374 | 2,389 | 2,389 | -169 (-6.61%) | 1,482,000 |
27 Feb 2020 | USD | 2,618 | 2,619 | 2,547 | 2,558 | 2,558 | -57 (-2.18%) | 996,700 |
26 Feb 2020 | USD | 2,591 | 2,620 | 2,542 | 2,615 | 2,615 | -5 (-0.19%) | 961,500 |
25 Feb 2020 | USD | 2,615 | 2,659 | 2,606 | 2,620 | 2,620 | -130 (-4.73%) | 1,302,500 |
24 Feb 2020 | USD | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,721 | 2,798 | 2,711 | 2,750 | 2,750 | +14 (+0.51%) | 612,800 |
20 Feb 2020 | USD | 2,735 | 2,783 | 2,734 | 2,736 | 2,736 | +29 (+1.07%) | 784,700 |
19 Feb 2020 | USD | 2,676 | 2,711 | 2,659 | 2,707 | 2,707 | +76 (+2.89%) | 983,700 |
18 Feb 2020 | USD | 2,696 | 2,696 | 2,617 | 2,631 | 2,631 | -100 (-3.66%) | 820,300 |
17 Feb 2020 | USD | 2,703 | 2,737 | 2,667 | 2,731 | 2,731 | -18 (-0.65%) | 731,300 |
14 Feb 2020 | USD | 2,760 | 2,770 | 2,723 | 2,749 | 2,749 | -27 (-0.97%) | 790,500 |
13 Feb 2020 | USD | 2,815 | 2,849 | 2,771 | 2,776 | 2,776 | -35 (-1.25%) | 795,600 |
12 Feb 2020 | USD | 2,771 | 2,813 | 2,762 | 2,811 | 2,811 | +105 (+3.88%) | 1,221,500 |
11 Feb 2020 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,697 | 2,713 | 2,674 | 2,706 | 2,706 | -6 (-0.22%) | 819,200 |
7 Feb 2020 | USD | 2,783 | 2,807 | 2,712 | 2,712 | 2,712 | -49 (-1.77%) | 1,472,800 |
6 Feb 2020 | USD | 2,750 | 2,860 | 2,730 | 2,761 | 2,761 | +181 (+7.02%) | 3,406,600 |