Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 6,420 | 6,460 | 6,110 | 6,140 | 6,140 | -380 (-5.83%) | 192,800 |
5 Mar 2020 | USD | 6,570 | 6,570 | 6,350 | 6,520 | 6,520 | +100 (+1.56%) | 155,900 |
4 Mar 2020 | USD | 6,250 | 6,600 | 6,160 | 6,420 | 6,420 | -130 (-1.98%) | 264,300 |
3 Mar 2020 | USD | 7,070 | 7,070 | 6,350 | 6,550 | 6,550 | -190 (-2.82%) | 410,400 |
2 Mar 2020 | USD | 6,400 | 7,010 | 6,300 | 6,740 | 6,740 | +250 (+3.85%) | 411,700 |
28 Feb 2020 | USD | 6,650 | 6,880 | 6,380 | 6,490 | 6,490 | -500 (-7.15%) | 582,200 |
27 Feb 2020 | USD | 7,250 | 7,380 | 6,910 | 6,990 | 6,990 | -330 (-4.51%) | 342,500 |
26 Feb 2020 | USD | 7,430 | 7,680 | 7,320 | 7,320 | 7,320 | -180 (-2.40%) | 301,700 |
25 Feb 2020 | USD | 7,250 | 7,570 | 7,120 | 7,500 | 7,500 | -40 (-0.53%) | 377,600 |
24 Feb 2020 | USD | 7,540 | 7,540 | 7,540 | 7,540 | 7,540 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 7,350 | 7,620 | 7,250 | 7,540 | 7,540 | +170 (+2.31%) | 338,300 |
20 Feb 2020 | USD | 7,370 | 7,410 | 7,050 | 7,370 | 7,370 | +10 (+0.14%) | 295,200 |
19 Feb 2020 | USD | 6,990 | 7,530 | 6,990 | 7,360 | 7,360 | +520 (+7.60%) | 444,400 |
18 Feb 2020 | USD | 6,980 | 6,980 | 6,660 | 6,840 | 6,840 | -100 (-1.44%) | 285,800 |
17 Feb 2020 | USD | 6,740 | 7,130 | 6,730 | 6,940 | 6,940 | +250 (+3.74%) | 369,500 |
14 Feb 2020 | USD | 6,610 | 6,820 | 6,610 | 6,690 | 6,690 | +170 (+2.61%) | 338,800 |
13 Feb 2020 | USD | 6,290 | 6,560 | 6,220 | 6,520 | 6,520 | +230 (+3.66%) | 180,300 |
12 Feb 2020 | USD | 6,200 | 6,320 | 6,060 | 6,290 | 6,290 | +60 (+0.96%) | 139,600 |
11 Feb 2020 | USD | 6,230 | 6,230 | 6,230 | 6,230 | 6,230 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 6,120 | 6,340 | 6,090 | 6,230 | 6,230 | +130 (+2.13%) | 171,500 |
7 Feb 2020 | USD | 6,300 | 6,390 | 6,020 | 6,100 | 6,100 | -30 (-0.49%) | 280,600 |
6 Feb 2020 | USD | 5,820 | 6,160 | 5,750 | 6,130 | 6,130 | +390 (+6.79%) | 303,800 |
5 Feb 2020 | USD | 5,580 | 5,780 | 5,540 | 5,740 | 5,740 | +210 (+3.80%) | 315,100 |
4 Feb 2020 | USD | 5,700 | 5,770 | 5,280 | 5,530 | 5,530 | -270 (-4.66%) | 349,600 |
3 Feb 2020 | USD | 5,150 | 5,890 | 5,130 | 5,800 | 5,800 | +420 (+7.81%) | 321,200 |
31 Jan 2020 | USD | 5,450 | 6,150 | 5,150 | 5,380 | 5,380 | -80 (-1.47%) | 645,300 |
30 Jan 2020 | USD | 5,600 | 5,630 | 5,310 | 5,460 | 5,460 | -210 (-3.70%) | 223,100 |
29 Jan 2020 | USD | 5,790 | 5,790 | 5,650 | 5,670 | 5,670 | -90 (-1.56%) | 150,700 |
28 Jan 2020 | USD | 5,700 | 5,800 | 5,630 | 5,760 | 5,760 | +10 (+0.17%) | 143,100 |
27 Jan 2020 | USD | 5,710 | 5,790 | 5,620 | 5,750 | 5,750 | -80 (-1.37%) | 134,700 |