Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 2,022 | 2,022 | 2,022 | 2,022 | 2,022 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,922 | 2,036 | 1,895 | 2,022 | 2,022 | +154 (+8.24%) | 682,800 |
18 Mar 2020 | USD | 1,937 | 1,982 | 1,864 | 1,868 | 1,868 | -41 (-2.15%) | 662,700 |
17 Mar 2020 | USD | 1,854 | 1,963 | 1,833 | 1,909 | 1,909 | -22 (-1.14%) | 838,900 |
16 Mar 2020 | USD | 2,004 | 2,091 | 1,914 | 1,931 | 1,931 | -56 (-2.82%) | 573,800 |
13 Mar 2020 | USD | 1,910 | 2,061 | 1,884 | 1,987 | 1,987 | -134 (-6.32%) | 946,000 |
12 Mar 2020 | USD | 2,177 | 2,190 | 2,091 | 2,121 | 2,121 | -130 (-5.78%) | 729,000 |
11 Mar 2020 | USD | 2,328 | 2,351 | 2,251 | 2,251 | 2,251 | -94 (-4.01%) | 664,400 |
10 Mar 2020 | USD | 2,298 | 2,365 | 2,220 | 2,345 | 2,345 | -11 (-0.47%) | 439,900 |
9 Mar 2020 | USD | 2,393 | 2,409 | 2,316 | 2,356 | 2,356 | -138 (-5.53%) | 460,600 |
6 Mar 2020 | USD | 2,548 | 2,550 | 2,471 | 2,494 | 2,494 | -105 (-4.04%) | 339,300 |
5 Mar 2020 | USD | 2,608 | 2,616 | 2,557 | 2,599 | 2,599 | +29 (+1.13%) | 314,700 |
4 Mar 2020 | USD | 2,541 | 2,599 | 2,533 | 2,570 | 2,570 | 0.0 (0.0%) | 328,500 |
3 Mar 2020 | USD | 2,628 | 2,647 | 2,570 | 2,570 | 2,570 | -30 (-1.15%) | 491,100 |
2 Mar 2020 | USD | 2,519 | 2,621 | 2,502 | 2,600 | 2,600 | +41 (+1.60%) | 671,700 |
28 Feb 2020 | USD | 2,579 | 2,606 | 2,538 | 2,559 | 2,559 | -115 (-4.30%) | 542,800 |
27 Feb 2020 | USD | 2,738 | 2,740 | 2,651 | 2,674 | 2,674 | -99 (-3.57%) | 510,200 |
26 Feb 2020 | USD | 2,769 | 2,776 | 2,728 | 2,773 | 2,773 | -46 (-1.63%) | 380,500 |
25 Feb 2020 | USD | 2,794 | 2,853 | 2,787 | 2,819 | 2,819 | -90 (-3.09%) | 382,100 |
24 Feb 2020 | USD | 2,909 | 2,909 | 2,909 | 2,909 | 2,909 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,917 | 2,953 | 2,905 | 2,909 | 2,909 | -18 (-0.61%) | 266,900 |
20 Feb 2020 | USD | 2,942 | 2,965 | 2,912 | 2,927 | 2,927 | -20 (-0.68%) | 365,200 |
19 Feb 2020 | USD | 2,968 | 2,968 | 2,924 | 2,947 | 2,947 | -34 (-1.14%) | 303,800 |
18 Feb 2020 | USD | 2,998 | 3,005 | 2,934 | 2,981 | 2,981 | -54 (-1.78%) | 389,100 |
17 Feb 2020 | USD | 3,080 | 3,100 | 3,010 | 3,035 | 3,035 | -90 (-2.88%) | 438,700 |
14 Feb 2020 | USD | 2,926 | 3,130 | 2,907 | 3,125 | 3,125 | +182 (+6.18%) | 576,400 |
13 Feb 2020 | USD | 2,945 | 2,954 | 2,915 | 2,943 | 2,943 | +1 (+0.03%) | 179,200 |
12 Feb 2020 | USD | 2,972 | 2,972 | 2,920 | 2,942 | 2,942 | -18 (-0.61%) | 249,800 |
11 Feb 2020 | USD | 2,960 | 2,960 | 2,960 | 2,960 | 2,960 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,915 | 2,976 | 2,915 | 2,960 | 2,960 | -20 (-0.67%) | 202,200 |