Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,277 | 1,316 | 1,249 | 1,308 | 1,308 | +46 (+3.65%) | 1,801,500 |
18 Mar 2020 | USD | 1,345 | 1,381 | 1,258 | 1,262 | 1,262 | -90 (-6.66%) | 1,805,600 |
17 Mar 2020 | USD | 1,330 | 1,367 | 1,284 | 1,352 | 1,352 | +20 (+1.50%) | 1,588,400 |
16 Mar 2020 | USD | 1,400 | 1,433 | 1,330 | 1,332 | 1,332 | -62 (-4.45%) | 1,194,700 |
13 Mar 2020 | USD | 1,374 | 1,443 | 1,327 | 1,394 | 1,394 | -53 (-3.66%) | 1,994,300 |
12 Mar 2020 | USD | 1,481 | 1,503 | 1,423 | 1,447 | 1,447 | -74 (-4.87%) | 1,115,800 |
11 Mar 2020 | USD | 1,549 | 1,577 | 1,516 | 1,521 | 1,521 | -8 (-0.52%) | 1,166,700 |
10 Mar 2020 | USD | 1,491 | 1,542 | 1,452 | 1,529 | 1,529 | +8 (+0.53%) | 1,599,100 |
9 Mar 2020 | USD | 1,566 | 1,569 | 1,501 | 1,521 | 1,521 | -95 (-5.88%) | 1,266,400 |
6 Mar 2020 | USD | 1,662 | 1,669 | 1,604 | 1,616 | 1,616 | -82 (-4.83%) | 1,362,600 |
5 Mar 2020 | USD | 1,731 | 1,737 | 1,690 | 1,698 | 1,698 | -19 (-1.11%) | 947,600 |
4 Mar 2020 | USD | 1,721 | 1,737 | 1,709 | 1,717 | 1,717 | -27 (-1.55%) | 1,049,700 |
3 Mar 2020 | USD | 1,783 | 1,792 | 1,744 | 1,744 | 1,744 | -20 (-1.13%) | 786,400 |
2 Mar 2020 | USD | 1,742 | 1,789 | 1,724 | 1,764 | 1,764 | -11 (-0.62%) | 977,600 |
28 Feb 2020 | USD | 1,776 | 1,793 | 1,745 | 1,775 | 1,775 | -41 (-2.26%) | 1,227,600 |
27 Feb 2020 | USD | 1,825 | 1,827 | 1,804 | 1,816 | 1,816 | -27 (-1.47%) | 965,800 |
26 Feb 2020 | USD | 1,841 | 1,844 | 1,811 | 1,843 | 1,843 | -16 (-0.86%) | 1,023,900 |
25 Feb 2020 | USD | 1,844 | 1,877 | 1,833 | 1,859 | 1,859 | -75 (-3.88%) | 1,178,900 |
24 Feb 2020 | USD | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,934 | 1,954 | 1,931 | 1,934 | 1,934 | +1 (+0.05%) | 965,400 |
20 Feb 2020 | USD | 1,938 | 1,955 | 1,917 | 1,933 | 1,933 | +26 (+1.36%) | 684,900 |
19 Feb 2020 | USD | 1,924 | 1,925 | 1,898 | 1,907 | 1,907 | -13 (-0.68%) | 492,000 |
18 Feb 2020 | USD | 1,903 | 1,930 | 1,900 | 1,920 | 1,920 | +5 (+0.26%) | 800,500 |
17 Feb 2020 | USD | 1,894 | 1,917 | 1,882 | 1,915 | 1,915 | -5 (-0.26%) | 429,400 |
14 Feb 2020 | USD | 1,902 | 1,922 | 1,894 | 1,920 | 1,920 | -1 (-0.05%) | 651,600 |
13 Feb 2020 | USD | 1,937 | 1,937 | 1,917 | 1,921 | 1,921 | -8 (-0.41%) | 587,200 |
12 Feb 2020 | USD | 1,950 | 1,956 | 1,928 | 1,929 | 1,929 | -15 (-0.77%) | 811,400 |
11 Feb 2020 | USD | 1,944 | 1,944 | 1,944 | 1,944 | 1,944 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,939 | 1,948 | 1,929 | 1,944 | 1,944 | -23 (-1.17%) | 525,100 |