Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 3,405 | 3,460 | 3,320 | 3,340 | 3,340 | -135 (-3.88%) | 123,500 |
5 Mar 2020 | USD | 3,595 | 3,630 | 3,435 | 3,475 | 3,475 | -50 (-1.42%) | 154,600 |
4 Mar 2020 | USD | 3,440 | 3,640 | 3,420 | 3,525 | 3,525 | +35 (+1.00%) | 195,900 |
3 Mar 2020 | USD | 3,700 | 3,720 | 3,490 | 3,490 | 3,490 | -70 (-1.97%) | 176,300 |
2 Mar 2020 | USD | 3,325 | 3,655 | 3,320 | 3,560 | 3,560 | +250 (+7.55%) | 225,300 |
28 Feb 2020 | USD | 3,340 | 3,450 | 3,285 | 3,310 | 3,310 | -240 (-6.76%) | 263,900 |
27 Feb 2020 | USD | 3,695 | 3,725 | 3,515 | 3,550 | 3,550 | -200 (-5.33%) | 187,900 |
26 Feb 2020 | USD | 3,680 | 3,770 | 3,635 | 3,750 | 3,750 | +15 (+0.40%) | 144,800 |
25 Feb 2020 | USD | 3,615 | 3,765 | 3,610 | 3,735 | 3,735 | -200 (-5.08%) | 236,300 |
24 Feb 2020 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,940 | 4,030 | 3,925 | 3,935 | 3,935 | -30 (-0.76%) | 95,800 |
20 Feb 2020 | USD | 4,100 | 4,155 | 3,945 | 3,965 | 3,965 | -60 (-1.49%) | 146,300 |
19 Feb 2020 | USD | 3,965 | 4,030 | 3,910 | 4,025 | 4,025 | +100 (+2.55%) | 190,500 |
18 Feb 2020 | USD | 4,180 | 4,180 | 3,815 | 3,925 | 3,925 | -325 (-7.65%) | 287,500 |
17 Feb 2020 | USD | 4,290 | 4,310 | 4,175 | 4,250 | 4,250 | -140 (-3.19%) | 141,000 |
14 Feb 2020 | USD | 4,320 | 4,460 | 4,275 | 4,390 | 4,390 | +80 (+1.86%) | 220,700 |
13 Feb 2020 | USD | 4,285 | 4,325 | 4,260 | 4,310 | 4,310 | +50 (+1.17%) | 146,900 |
12 Feb 2020 | USD | 4,165 | 4,290 | 4,155 | 4,260 | 4,260 | +165 (+4.03%) | 146,800 |
11 Feb 2020 | USD | 4,095 | 4,095 | 4,095 | 4,095 | 4,095 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,080 | 4,160 | 4,080 | 4,095 | 4,095 | -70 (-1.68%) | 64,000 |
7 Feb 2020 | USD | 4,190 | 4,235 | 4,120 | 4,165 | 4,165 | -30 (-0.72%) | 99,400 |
6 Feb 2020 | USD | 4,220 | 4,245 | 4,160 | 4,195 | 4,195 | +35 (+0.84%) | 143,100 |
5 Feb 2020 | USD | 4,290 | 4,335 | 4,155 | 4,160 | 4,160 | +20 (+0.48%) | 214,700 |
4 Feb 2020 | USD | 4,060 | 4,160 | 3,990 | 4,140 | 4,140 | +80 (+1.97%) | 160,000 |
3 Feb 2020 | USD | 3,800 | 4,065 | 3,800 | 4,060 | 4,060 | -75 (-1.81%) | 265,200 |
31 Jan 2020 | USD | 4,110 | 4,250 | 4,110 | 4,135 | 4,135 | +35 (+0.85%) | 197,200 |
30 Jan 2020 | USD | 4,300 | 4,335 | 3,990 | 4,100 | 4,100 | -230 (-5.31%) | 287,400 |
29 Jan 2020 | USD | 4,490 | 4,515 | 4,325 | 4,330 | 4,330 | -120 (-2.70%) | 200,700 |
28 Jan 2020 | USD | 4,400 | 4,455 | 4,315 | 4,450 | 4,450 | -65 (-1.44%) | 305,700 |
27 Jan 2020 | USD | 4,530 | 4,610 | 4,510 | 4,515 | 4,515 | -185 (-3.94%) | 268,100 |