Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 2,019 | 2,019 | 2,019 | 2,019 | 2,019 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,930 | 2,076 | 1,912 | 2,019 | 2,019 | +155 (+8.32%) | 1,060,300 |
18 Mar 2020 | USD | 1,960 | 2,000 | 1,862 | 1,864 | 1,864 | -67 (-3.47%) | 1,191,400 |
17 Mar 2020 | USD | 1,853 | 1,959 | 1,811 | 1,931 | 1,931 | +58 (+3.10%) | 1,349,000 |
16 Mar 2020 | USD | 1,891 | 1,948 | 1,845 | 1,873 | 1,873 | +18 (+0.97%) | 954,900 |
13 Mar 2020 | USD | 1,800 | 1,928 | 1,783 | 1,855 | 1,855 | -69 (-3.59%) | 1,254,200 |
12 Mar 2020 | USD | 1,982 | 2,020 | 1,909 | 1,924 | 1,924 | -140 (-6.78%) | 983,700 |
11 Mar 2020 | USD | 2,102 | 2,174 | 2,059 | 2,064 | 2,064 | -36 (-1.71%) | 695,600 |
10 Mar 2020 | USD | 2,000 | 2,114 | 1,961 | 2,100 | 2,100 | +29 (+1.40%) | 863,800 |
9 Mar 2020 | USD | 2,173 | 2,187 | 2,055 | 2,071 | 2,071 | -194 (-8.57%) | 740,300 |
6 Mar 2020 | USD | 2,328 | 2,333 | 2,261 | 2,265 | 2,265 | -113 (-4.75%) | 769,900 |
5 Mar 2020 | USD | 2,417 | 2,431 | 2,364 | 2,378 | 2,378 | -14 (-0.59%) | 615,200 |
4 Mar 2020 | USD | 2,362 | 2,397 | 2,354 | 2,392 | 2,392 | -3 (-0.13%) | 652,900 |
3 Mar 2020 | USD | 2,469 | 2,475 | 2,395 | 2,395 | 2,395 | -29 (-1.20%) | 726,100 |
2 Mar 2020 | USD | 2,401 | 2,478 | 2,401 | 2,424 | 2,424 | -42 (-1.70%) | 808,300 |
28 Feb 2020 | USD | 2,483 | 2,517 | 2,452 | 2,466 | 2,466 | -106 (-4.12%) | 1,187,800 |
27 Feb 2020 | USD | 2,610 | 2,614 | 2,565 | 2,572 | 2,572 | -68 (-2.58%) | 631,900 |
26 Feb 2020 | USD | 2,634 | 2,645 | 2,585 | 2,640 | 2,640 | -13 (-0.49%) | 724,300 |
25 Feb 2020 | USD | 2,669 | 2,687 | 2,647 | 2,653 | 2,653 | -126 (-4.53%) | 835,300 |
24 Feb 2020 | USD | 2,779 | 2,779 | 2,779 | 2,779 | 2,779 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,751 | 2,796 | 2,743 | 2,779 | 2,779 | +16 (+0.58%) | 491,300 |
20 Feb 2020 | USD | 2,787 | 2,802 | 2,759 | 2,763 | 2,763 | -17 (-0.61%) | 729,800 |
19 Feb 2020 | USD | 2,837 | 2,837 | 2,780 | 2,780 | 2,780 | -54 (-1.91%) | 598,300 |
18 Feb 2020 | USD | 2,851 | 2,874 | 2,829 | 2,834 | 2,834 | -38 (-1.32%) | 336,400 |
17 Feb 2020 | USD | 2,845 | 2,875 | 2,823 | 2,872 | 2,872 | -1 (-0.03%) | 287,700 |
14 Feb 2020 | USD | 2,857 | 2,878 | 2,840 | 2,873 | 2,873 | -7 (-0.24%) | 613,100 |
13 Feb 2020 | USD | 2,913 | 2,940 | 2,863 | 2,880 | 2,880 | +17 (+0.59%) | 666,100 |
12 Feb 2020 | USD | 2,889 | 2,897 | 2,859 | 2,863 | 2,863 | +2 (+0.07%) | 470,200 |
11 Feb 2020 | USD | 2,861 | 2,861 | 2,861 | 2,861 | 2,861 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,818 | 2,865 | 2,816 | 2,861 | 2,861 | -25 (-0.87%) | 398,200 |