Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 1,602 | 1,622 | 1,531 | 1,546 | 1,546 | -64 (-3.98%) | 2,422,900 |
20 Mar 2020 | USD | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,671 | 1,749 | 1,604 | 1,610 | 1,610 | -10 (-0.62%) | 3,611,500 |
18 Mar 2020 | USD | 1,617 | 1,682 | 1,590 | 1,620 | 1,620 | +33 (+2.08%) | 2,656,400 |
17 Mar 2020 | USD | 1,500 | 1,604 | 1,452 | 1,587 | 1,587 | +54 (+3.52%) | 3,382,600 |
16 Mar 2020 | USD | 1,595 | 1,644 | 1,530 | 1,533 | 1,533 | -22 (-1.41%) | 2,251,900 |
13 Mar 2020 | USD | 1,462 | 1,594 | 1,455 | 1,555 | 1,555 | -67 (-4.13%) | 2,719,200 |
12 Mar 2020 | USD | 1,700 | 1,708 | 1,616 | 1,622 | 1,622 | -120 (-6.89%) | 1,691,500 |
11 Mar 2020 | USD | 1,770 | 1,801 | 1,742 | 1,742 | 1,742 | -32 (-1.80%) | 1,833,900 |
10 Mar 2020 | USD | 1,747 | 1,791 | 1,696 | 1,774 | 1,774 | -13 (-0.73%) | 2,345,100 |
9 Mar 2020 | USD | 1,819 | 1,826 | 1,751 | 1,787 | 1,787 | -112 (-5.90%) | 2,041,300 |
6 Mar 2020 | USD | 1,932 | 1,972 | 1,895 | 1,899 | 1,899 | -69 (-3.51%) | 1,804,700 |
5 Mar 2020 | USD | 1,960 | 1,980 | 1,939 | 1,968 | 1,968 | +38 (+1.97%) | 1,375,800 |
4 Mar 2020 | USD | 1,900 | 1,948 | 1,890 | 1,930 | 1,930 | -14 (-0.72%) | 1,321,400 |
3 Mar 2020 | USD | 1,995 | 2,011 | 1,944 | 1,944 | 1,944 | -20 (-1.02%) | 2,017,600 |
2 Mar 2020 | USD | 1,891 | 1,991 | 1,876 | 1,964 | 1,964 | +64 (+3.37%) | 2,003,400 |
28 Feb 2020 | USD | 1,941 | 1,950 | 1,885 | 1,900 | 1,900 | -81 (-4.09%) | 2,827,200 |
27 Feb 2020 | USD | 2,043 | 2,051 | 1,963 | 1,981 | 1,981 | -84 (-4.07%) | 2,724,200 |
26 Feb 2020 | USD | 2,064 | 2,079 | 2,036 | 2,065 | 2,065 | -22 (-1.05%) | 1,164,600 |
25 Feb 2020 | USD | 2,057 | 2,104 | 2,047 | 2,087 | 2,087 | -80 (-3.69%) | 1,692,400 |
24 Feb 2020 | USD | 2,167 | 2,167 | 2,167 | 2,167 | 2,167 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,140 | 2,172 | 2,134 | 2,167 | 2,167 | +45 (+2.12%) | 1,315,100 |
20 Feb 2020 | USD | 2,110 | 2,135 | 2,101 | 2,122 | 2,122 | +26 (+1.24%) | 791,200 |
19 Feb 2020 | USD | 2,128 | 2,128 | 2,087 | 2,096 | 2,096 | -24 (-1.13%) | 1,375,000 |
18 Feb 2020 | USD | 2,143 | 2,157 | 2,091 | 2,120 | 2,120 | -36 (-1.67%) | 1,490,400 |
17 Feb 2020 | USD | 2,150 | 2,157 | 2,124 | 2,156 | 2,156 | -4 (-0.19%) | 1,126,600 |
14 Feb 2020 | USD | 2,101 | 2,165 | 2,087 | 2,160 | 2,160 | +49 (+2.32%) | 1,435,200 |
13 Feb 2020 | USD | 2,150 | 2,154 | 2,109 | 2,111 | 2,111 | -30 (-1.40%) | 1,090,600 |
12 Feb 2020 | USD | 2,130 | 2,151 | 2,105 | 2,141 | 2,141 | +19 (+0.90%) | 1,272,400 |
11 Feb 2020 | USD | 2,122 | 2,122 | 2,122 | 2,122 | 2,122 | 0.0 (0.0%) | 0 |