Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 5,140 | 5,390 | 5,130 | 5,360 | 5,360 | +200 (+3.88%) | 605,700 |
28 Feb 2020 | USD | 5,240 | 5,300 | 4,980 | 5,160 | 5,160 | -10 (-0.19%) | 737,200 |
27 Feb 2020 | USD | 5,410 | 5,450 | 5,090 | 5,170 | 5,170 | -170 (-3.18%) | 487,600 |
26 Feb 2020 | USD | 5,280 | 5,460 | 5,250 | 5,340 | 5,340 | +10 (+0.19%) | 613,500 |
25 Feb 2020 | USD | 4,950 | 5,390 | 4,930 | 5,330 | 5,330 | +230 (+4.51%) | 724,200 |
24 Feb 2020 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 5,080 | 5,210 | 5,030 | 5,100 | 5,100 | -30 (-0.58%) | 295,300 |
20 Feb 2020 | USD | 5,390 | 5,390 | 5,080 | 5,130 | 5,130 | -220 (-4.11%) | 362,600 |
19 Feb 2020 | USD | 5,480 | 5,540 | 5,350 | 5,350 | 5,350 | -70 (-1.29%) | 160,000 |
18 Feb 2020 | USD | 5,440 | 5,480 | 5,360 | 5,420 | 5,420 | -80 (-1.45%) | 296,700 |
17 Feb 2020 | USD | 5,310 | 5,500 | 5,300 | 5,500 | 5,500 | +160 (+3.00%) | 417,500 |
14 Feb 2020 | USD | 5,570 | 5,650 | 5,120 | 5,340 | 5,340 | -410 (-7.13%) | 751,300 |
13 Feb 2020 | USD | 5,790 | 5,810 | 5,660 | 5,750 | 5,750 | -40 (-0.69%) | 331,900 |
12 Feb 2020 | USD | 5,840 | 5,840 | 5,750 | 5,790 | 5,790 | -50 (-0.86%) | 188,500 |
11 Feb 2020 | USD | 5,840 | 5,840 | 5,840 | 5,840 | 5,840 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 5,760 | 5,960 | 5,710 | 5,840 | 5,840 | +80 (+1.39%) | 269,100 |
7 Feb 2020 | USD | 5,890 | 5,920 | 5,740 | 5,760 | 5,760 | -120 (-2.04%) | 273,900 |
6 Feb 2020 | USD | 5,930 | 5,960 | 5,870 | 5,880 | 5,880 | +10 (+0.17%) | 336,000 |
5 Feb 2020 | USD | 5,980 | 6,000 | 5,860 | 5,870 | 5,870 | -20 (-0.34%) | 221,100 |
4 Feb 2020 | USD | 5,870 | 5,890 | 5,810 | 5,890 | 5,890 | +40 (+0.68%) | 227,900 |
3 Feb 2020 | USD | 5,880 | 5,950 | 5,830 | 5,850 | 5,850 | -160 (-2.66%) | 302,500 |
31 Jan 2020 | USD | 6,010 | 6,100 | 5,970 | 6,010 | 6,010 | +10 (+0.17%) | 210,500 |
30 Jan 2020 | USD | 6,050 | 6,120 | 5,930 | 6,000 | 6,000 | -90 (-1.48%) | 332,100 |
29 Jan 2020 | USD | 6,190 | 6,190 | 6,070 | 6,090 | 6,090 | -110 (-1.77%) | 225,800 |
28 Jan 2020 | USD | 6,200 | 6,310 | 6,130 | 6,200 | 6,200 | -40 (-0.64%) | 218,900 |
27 Jan 2020 | USD | 6,180 | 6,320 | 6,140 | 6,240 | 6,240 | -40 (-0.64%) | 160,800 |
24 Jan 2020 | USD | 6,350 | 6,380 | 6,210 | 6,280 | 6,280 | +10 (+0.16%) | 142,100 |
23 Jan 2020 | USD | 6,250 | 6,340 | 6,170 | 6,270 | 6,270 | -30 (-0.48%) | 126,900 |
22 Jan 2020 | USD | 6,310 | 6,380 | 6,270 | 6,300 | 6,300 | -30 (-0.47%) | 168,000 |
21 Jan 2020 | USD | 6,430 | 6,460 | 6,310 | 6,330 | 6,330 | -140 (-2.16%) | 166,400 |