Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 1,242 | 1,354 | 1,235 | 1,354 | 1,354 | +6 (+0.45%) | 18,900 |
27 Mar 2020 | USD | 1,365 | 1,385 | 1,326 | 1,348 | 1,348 | +7 (+0.52%) | 15,200 |
26 Mar 2020 | USD | 1,420 | 1,420 | 1,325 | 1,341 | 1,341 | -86 (-6.03%) | 18,600 |
25 Mar 2020 | USD | 1,469 | 1,469 | 1,400 | 1,427 | 1,427 | +85 (+6.33%) | 21,300 |
24 Mar 2020 | USD | 1,272 | 1,365 | 1,272 | 1,342 | 1,342 | +100 (+8.05%) | 21,600 |
23 Mar 2020 | USD | 1,200 | 1,257 | 1,180 | 1,242 | 1,242 | +37 (+3.07%) | 19,800 |
20 Mar 2020 | USD | 1,205 | 1,205 | 1,205 | 1,205 | 1,205 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,325 | 1,325 | 1,203 | 1,205 | 1,205 | -120 (-9.06%) | 27,500 |
18 Mar 2020 | USD | 1,311 | 1,392 | 1,311 | 1,325 | 1,325 | +44 (+3.43%) | 25,100 |
17 Mar 2020 | USD | 1,152 | 1,300 | 1,150 | 1,281 | 1,281 | +62 (+5.09%) | 47,500 |
16 Mar 2020 | USD | 1,294 | 1,327 | 1,212 | 1,219 | 1,219 | +15 (+1.25%) | 24,700 |
13 Mar 2020 | USD | 1,182 | 1,297 | 1,133 | 1,204 | 1,204 | -164 (-11.99%) | 90,600 |
12 Mar 2020 | USD | 1,370 | 1,470 | 1,362 | 1,368 | 1,368 | -62 (-4.34%) | 47,900 |
11 Mar 2020 | USD | 1,515 | 1,563 | 1,423 | 1,430 | 1,430 | -85 (-5.61%) | 24,800 |
10 Mar 2020 | USD | 1,442 | 1,548 | 1,366 | 1,515 | 1,515 | -15 (-0.98%) | 58,700 |
9 Mar 2020 | USD | 1,632 | 1,632 | 1,522 | 1,530 | 1,530 | -179 (-10.47%) | 56,700 |
6 Mar 2020 | USD | 1,750 | 1,750 | 1,700 | 1,709 | 1,709 | -63 (-3.56%) | 28,100 |
5 Mar 2020 | USD | 1,768 | 1,796 | 1,761 | 1,772 | 1,772 | +4 (+0.23%) | 14,400 |
4 Mar 2020 | USD | 1,701 | 1,790 | 1,701 | 1,768 | 1,768 | +26 (+1.49%) | 12,500 |
3 Mar 2020 | USD | 1,800 | 1,855 | 1,742 | 1,742 | 1,742 | -46 (-2.57%) | 32,300 |
2 Mar 2020 | USD | 1,682 | 1,825 | 1,680 | 1,788 | 1,788 | +88 (+5.18%) | 42,400 |
28 Feb 2020 | USD | 1,720 | 1,780 | 1,686 | 1,700 | 1,700 | -138 (-7.51%) | 75,400 |
27 Feb 2020 | USD | 1,901 | 1,902 | 1,820 | 1,838 | 1,838 | -78 (-4.07%) | 43,300 |
26 Feb 2020 | USD | 1,933 | 1,944 | 1,880 | 1,916 | 1,916 | -39 (-1.99%) | 37,900 |
25 Feb 2020 | USD | 1,938 | 1,989 | 1,930 | 1,955 | 1,955 | -73 (-3.60%) | 43,300 |
24 Feb 2020 | USD | 2,028 | 2,028 | 2,028 | 2,028 | 2,028 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,011 | 2,046 | 2,011 | 2,028 | 2,028 | +8 (+0.40%) | 11,200 |
20 Feb 2020 | USD | 2,069 | 2,084 | 2,020 | 2,020 | 2,020 | -50 (-2.42%) | 17,100 |
19 Feb 2020 | USD | 2,024 | 2,092 | 2,024 | 2,070 | 2,070 | +36 (+1.77%) | 18,100 |
18 Feb 2020 | USD | 2,067 | 2,080 | 2,033 | 2,034 | 2,034 | -34 (-1.64%) | 25,100 |