Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2020 | USD | 1,409 | 1,414 | 1,350 | 1,359 | 1,359 | -108 (-7.36%) | 1,039,800 |
25 Mar 2020 | USD | 1,410 | 1,476 | 1,365 | 1,467 | 1,467 | +177 (+13.72%) | 1,047,100 |
24 Mar 2020 | USD | 1,283 | 1,296 | 1,233 | 1,290 | 1,290 | +60 (+4.88%) | 938,600 |
23 Mar 2020 | USD | 1,230 | 1,265 | 1,189 | 1,230 | 1,230 | +60 (+5.13%) | 1,433,800 |
20 Mar 2020 | USD | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,196 | 1,218 | 1,112 | 1,170 | 1,170 | -18 (-1.52%) | 1,508,100 |
18 Mar 2020 | USD | 1,270 | 1,303 | 1,183 | 1,188 | 1,188 | -87 (-6.82%) | 1,066,200 |
17 Mar 2020 | USD | 1,265 | 1,301 | 1,208 | 1,275 | 1,275 | -33 (-2.52%) | 1,646,600 |
16 Mar 2020 | USD | 1,379 | 1,406 | 1,295 | 1,308 | 1,308 | -60 (-4.39%) | 1,030,900 |
13 Mar 2020 | USD | 1,322 | 1,423 | 1,312 | 1,368 | 1,368 | -98 (-6.68%) | 1,436,400 |
12 Mar 2020 | USD | 1,525 | 1,528 | 1,446 | 1,466 | 1,466 | -114 (-7.22%) | 1,049,600 |
11 Mar 2020 | USD | 1,580 | 1,615 | 1,563 | 1,580 | 1,580 | +1 (+0.06%) | 839,600 |
10 Mar 2020 | USD | 1,534 | 1,588 | 1,489 | 1,579 | 1,579 | +6 (+0.38%) | 616,700 |
9 Mar 2020 | USD | 1,600 | 1,624 | 1,546 | 1,573 | 1,573 | -101 (-6.03%) | 555,800 |
6 Mar 2020 | USD | 1,692 | 1,701 | 1,657 | 1,674 | 1,674 | -66 (-3.79%) | 709,700 |
5 Mar 2020 | USD | 1,763 | 1,771 | 1,730 | 1,740 | 1,740 | +7 (+0.40%) | 559,100 |
4 Mar 2020 | USD | 1,700 | 1,746 | 1,693 | 1,733 | 1,733 | +2 (+0.12%) | 460,900 |
3 Mar 2020 | USD | 1,797 | 1,803 | 1,731 | 1,731 | 1,731 | -33 (-1.87%) | 624,100 |
2 Mar 2020 | USD | 1,713 | 1,780 | 1,702 | 1,764 | 1,764 | +7 (+0.40%) | 739,800 |
28 Feb 2020 | USD | 1,788 | 1,804 | 1,742 | 1,757 | 1,757 | -89 (-4.82%) | 1,047,600 |
27 Feb 2020 | USD | 1,868 | 1,875 | 1,837 | 1,846 | 1,846 | -47 (-2.48%) | 659,400 |
26 Feb 2020 | USD | 1,891 | 1,896 | 1,869 | 1,893 | 1,893 | -27 (-1.41%) | 524,600 |
25 Feb 2020 | USD | 1,902 | 1,936 | 1,887 | 1,920 | 1,920 | -94 (-4.67%) | 815,100 |
24 Feb 2020 | USD | 2,014 | 2,014 | 2,014 | 2,014 | 2,014 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,008 | 2,031 | 1,996 | 2,014 | 2,014 | -3 (-0.15%) | 590,900 |
20 Feb 2020 | USD | 2,030 | 2,046 | 2,013 | 2,017 | 2,017 | -6 (-0.30%) | 636,700 |
19 Feb 2020 | USD | 2,014 | 2,031 | 1,983 | 2,023 | 2,023 | +12 (+0.60%) | 726,500 |
18 Feb 2020 | USD | 1,988 | 2,016 | 1,977 | 2,011 | 2,011 | +13 (+0.65%) | 774,000 |
17 Feb 2020 | USD | 1,925 | 2,007 | 1,911 | 1,998 | 1,998 | +91 (+4.77%) | 1,070,500 |
14 Feb 2020 | USD | 1,882 | 1,912 | 1,865 | 1,907 | 1,907 | +44 (+2.36%) | 1,125,100 |