Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 5,640 | 6,110 | 5,590 | 5,670 | 5,670 | +230 (+4.23%) | 1,518,600 |
18 Mar 2020 | USD | 5,130 | 5,680 | 5,120 | 5,440 | 5,440 | +370 (+7.30%) | 1,346,500 |
17 Mar 2020 | USD | 4,600 | 5,110 | 4,530 | 5,070 | 5,070 | +420 (+9.03%) | 1,181,500 |
16 Mar 2020 | USD | 4,895 | 4,950 | 4,635 | 4,650 | 4,650 | -240 (-4.91%) | 784,400 |
13 Mar 2020 | USD | 4,740 | 5,010 | 4,625 | 4,890 | 4,890 | -60 (-1.21%) | 879,000 |
12 Mar 2020 | USD | 4,995 | 5,040 | 4,875 | 4,950 | 4,950 | -120 (-2.37%) | 953,100 |
11 Mar 2020 | USD | 5,040 | 5,190 | 5,010 | 5,070 | 5,070 | +30 (+0.60%) | 662,300 |
10 Mar 2020 | USD | 5,150 | 5,250 | 4,965 | 5,040 | 5,040 | -70 (-1.37%) | 1,240,600 |
9 Mar 2020 | USD | 4,930 | 5,110 | 4,930 | 5,110 | 5,110 | +80 (+1.59%) | 930,000 |
6 Mar 2020 | USD | 5,010 | 5,070 | 4,945 | 5,030 | 5,030 | -60 (-1.18%) | 581,000 |
5 Mar 2020 | USD | 4,995 | 5,120 | 4,975 | 5,090 | 5,090 | +185 (+3.77%) | 521,300 |
4 Mar 2020 | USD | 4,860 | 4,975 | 4,845 | 4,905 | 4,905 | +15 (+0.31%) | 497,100 |
3 Mar 2020 | USD | 5,020 | 5,030 | 4,890 | 4,890 | 4,890 | -60 (-1.21%) | 893,400 |
2 Mar 2020 | USD | 4,855 | 5,070 | 4,840 | 4,950 | 4,950 | +25 (+0.51%) | 811,300 |
28 Feb 2020 | USD | 4,880 | 4,945 | 4,855 | 4,925 | 4,925 | -70 (-1.40%) | 965,900 |
27 Feb 2020 | USD | 4,995 | 5,010 | 4,890 | 4,995 | 4,995 | -25 (-0.50%) | 712,400 |
26 Feb 2020 | USD | 4,880 | 5,050 | 4,865 | 5,020 | 5,020 | +70 (+1.41%) | 482,000 |
25 Feb 2020 | USD | 4,815 | 5,040 | 4,815 | 4,950 | 4,950 | -120 (-2.37%) | 701,400 |
24 Feb 2020 | USD | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 5,010 | 5,140 | 4,995 | 5,070 | 5,070 | +60 (+1.20%) | 315,000 |
20 Feb 2020 | USD | 5,120 | 5,130 | 5,000 | 5,010 | 5,010 | -50 (-0.99%) | 237,900 |
19 Feb 2020 | USD | 5,130 | 5,130 | 5,030 | 5,060 | 5,060 | -30 (-0.59%) | 233,100 |
18 Feb 2020 | USD | 5,140 | 5,160 | 5,040 | 5,090 | 5,090 | -80 (-1.55%) | 239,300 |
17 Feb 2020 | USD | 5,130 | 5,190 | 5,080 | 5,170 | 5,170 | -10 (-0.19%) | 317,300 |
14 Feb 2020 | USD | 5,190 | 5,270 | 5,120 | 5,180 | 5,180 | -200 (-3.72%) | 437,500 |
13 Feb 2020 | USD | 5,430 | 5,470 | 5,310 | 5,380 | 5,380 | -60 (-1.10%) | 295,800 |
12 Feb 2020 | USD | 5,430 | 5,520 | 5,410 | 5,440 | 5,440 | +60 (+1.12%) | 301,800 |
11 Feb 2020 | USD | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 5,370 | 5,410 | 5,330 | 5,380 | 5,380 | -70 (-1.28%) | 252,400 |