Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 1,707 | 1,774 | 1,636 | 1,639 | 1,639 | +9 (+0.55%) | 1,838,600 |
20 Mar 2020 | USD | 1,630 | 1,630 | 1,630 | 1,630 | 1,630 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,930 | 1,944 | 1,557 | 1,630 | 1,630 | -260 (-13.76%) | 3,063,000 |
18 Mar 2020 | USD | 1,938 | 1,972 | 1,880 | 1,890 | 1,890 | -56 (-2.88%) | 1,721,900 |
17 Mar 2020 | USD | 1,755 | 1,956 | 1,733 | 1,946 | 1,946 | +111 (+6.05%) | 3,700,100 |
16 Mar 2020 | USD | 2,018 | 2,082 | 1,830 | 1,835 | 1,835 | -193 (-9.52%) | 1,529,400 |
13 Mar 2020 | USD | 1,765 | 2,120 | 1,765 | 2,028 | 2,028 | +13 (+0.65%) | 2,072,500 |
12 Mar 2020 | USD | 2,070 | 2,137 | 2,007 | 2,015 | 2,015 | -155 (-7.14%) | 1,928,400 |
11 Mar 2020 | USD | 2,186 | 2,259 | 2,167 | 2,170 | 2,170 | -27 (-1.23%) | 1,599,000 |
10 Mar 2020 | USD | 2,136 | 2,285 | 2,017 | 2,197 | 2,197 | +11 (+0.50%) | 3,016,500 |
9 Mar 2020 | USD | 2,240 | 2,266 | 2,149 | 2,186 | 2,186 | -115 (-5.00%) | 2,031,300 |
6 Mar 2020 | USD | 2,326 | 2,371 | 2,297 | 2,301 | 2,301 | -93 (-3.88%) | 1,506,200 |
5 Mar 2020 | USD | 2,320 | 2,405 | 2,271 | 2,394 | 2,394 | +75 (+3.23%) | 1,407,800 |
4 Mar 2020 | USD | 2,211 | 2,347 | 2,186 | 2,319 | 2,319 | +33 (+1.44%) | 1,322,700 |
3 Mar 2020 | USD | 2,337 | 2,388 | 2,257 | 2,286 | 2,286 | -13 (-0.57%) | 1,685,900 |
2 Mar 2020 | USD | 2,393 | 2,419 | 2,271 | 2,299 | 2,299 | -144 (-5.89%) | 2,908,700 |
28 Feb 2020 | USD | 2,302 | 2,459 | 2,289 | 2,443 | 2,443 | +55 (+2.30%) | 2,150,700 |
27 Feb 2020 | USD | 2,341 | 2,432 | 2,335 | 2,388 | 2,388 | -3 (-0.13%) | 1,313,300 |
26 Feb 2020 | USD | 2,420 | 2,505 | 2,382 | 2,391 | 2,391 | -50 (-2.05%) | 1,668,700 |
25 Feb 2020 | USD | 2,310 | 2,444 | 2,285 | 2,441 | 2,441 | -7 (-0.29%) | 1,043,600 |
24 Feb 2020 | USD | 2,448 | 2,448 | 2,448 | 2,448 | 2,448 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,444 | 2,549 | 2,416 | 2,448 | 2,448 | +53 (+2.21%) | 2,447,900 |
20 Feb 2020 | USD | 2,467 | 2,471 | 2,390 | 2,395 | 2,395 | -54 (-2.20%) | 1,099,800 |
19 Feb 2020 | USD | 2,392 | 2,493 | 2,366 | 2,449 | 2,449 | +138 (+5.97%) | 2,213,300 |
18 Feb 2020 | USD | 2,306 | 2,381 | 2,305 | 2,311 | 2,311 | -12 (-0.52%) | 745,300 |
17 Feb 2020 | USD | 2,361 | 2,392 | 2,309 | 2,323 | 2,323 | -21 (-0.90%) | 799,200 |
14 Feb 2020 | USD | 2,264 | 2,365 | 2,257 | 2,344 | 2,344 | +30 (+1.30%) | 1,212,300 |
13 Feb 2020 | USD | 2,289 | 2,346 | 2,263 | 2,314 | 2,314 | +39 (+1.71%) | 1,212,700 |
12 Feb 2020 | USD | 2,200 | 2,299 | 2,196 | 2,275 | 2,275 | +78 (+3.55%) | 1,559,700 |
11 Feb 2020 | USD | 2,197 | 2,197 | 2,197 | 2,197 | 2,197 | 0.0 (0.0%) | 0 |