Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 3,515 | 3,515 | 3,515 | 3,515 | 3,515 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 3,410 | 3,590 | 3,360 | 3,515 | 3,515 | +245 (+7.49%) | 4,047,900 |
18 Mar 2020 | USD | 3,430 | 3,490 | 3,255 | 3,270 | 3,270 | -95 (-2.82%) | 2,221,800 |
17 Mar 2020 | USD | 3,230 | 3,500 | 3,180 | 3,365 | 3,365 | +35 (+1.05%) | 3,604,200 |
16 Mar 2020 | USD | 3,375 | 3,495 | 3,290 | 3,330 | 3,330 | -15 (-0.45%) | 1,882,100 |
13 Mar 2020 | USD | 3,300 | 3,470 | 3,230 | 3,345 | 3,345 | -270 (-7.47%) | 2,731,000 |
12 Mar 2020 | USD | 3,750 | 3,805 | 3,585 | 3,615 | 3,615 | -205 (-5.37%) | 2,686,900 |
11 Mar 2020 | USD | 3,985 | 4,040 | 3,800 | 3,820 | 3,820 | -150 (-3.78%) | 2,534,200 |
10 Mar 2020 | USD | 3,715 | 4,015 | 3,620 | 3,970 | 3,970 | +150 (+3.93%) | 2,973,100 |
9 Mar 2020 | USD | 3,950 | 3,955 | 3,785 | 3,820 | 3,820 | -270 (-6.60%) | 2,147,200 |
6 Mar 2020 | USD | 4,150 | 4,185 | 4,060 | 4,090 | 4,090 | -115 (-2.73%) | 2,056,200 |
5 Mar 2020 | USD | 4,250 | 4,260 | 4,180 | 4,205 | 4,205 | -20 (-0.47%) | 1,422,800 |
4 Mar 2020 | USD | 4,090 | 4,285 | 4,080 | 4,225 | 4,225 | +100 (+2.42%) | 1,881,700 |
3 Mar 2020 | USD | 4,380 | 4,395 | 4,125 | 4,125 | 4,125 | -150 (-3.51%) | 2,640,900 |
2 Mar 2020 | USD | 3,980 | 4,325 | 3,980 | 4,275 | 4,275 | +235 (+5.82%) | 2,796,500 |
28 Feb 2020 | USD | 4,150 | 4,190 | 4,035 | 4,040 | 4,040 | -290 (-6.70%) | 3,309,900 |
27 Feb 2020 | USD | 4,510 | 4,520 | 4,305 | 4,330 | 4,330 | -215 (-4.73%) | 2,831,100 |
26 Feb 2020 | USD | 4,560 | 4,560 | 4,450 | 4,545 | 4,545 | -85 (-1.84%) | 2,233,400 |
25 Feb 2020 | USD | 4,560 | 4,690 | 4,555 | 4,630 | 4,630 | -150 (-3.14%) | 1,766,500 |
24 Feb 2020 | USD | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,795 | 4,810 | 4,755 | 4,780 | 4,780 | -15 (-0.31%) | 982,000 |
20 Feb 2020 | USD | 4,810 | 4,845 | 4,755 | 4,795 | 4,795 | +25 (+0.52%) | 1,434,900 |
19 Feb 2020 | USD | 4,780 | 4,800 | 4,755 | 4,770 | 4,770 | +45 (+0.95%) | 1,160,600 |
18 Feb 2020 | USD | 4,770 | 4,795 | 4,660 | 4,725 | 4,725 | -75 (-1.56%) | 1,615,900 |
17 Feb 2020 | USD | 4,785 | 4,830 | 4,760 | 4,800 | 4,800 | -90 (-1.84%) | 991,600 |
14 Feb 2020 | USD | 4,910 | 4,940 | 4,870 | 4,890 | 4,890 | -80 (-1.61%) | 1,238,600 |
13 Feb 2020 | USD | 5,000 | 5,030 | 4,950 | 4,970 | 4,970 | -50 (-1.00%) | 918,100 |
12 Feb 2020 | USD | 5,000 | 5,070 | 5,000 | 5,020 | 5,020 | +70 (+1.41%) | 1,158,000 |
11 Feb 2020 | USD | 4,950 | 4,950 | 4,950 | 4,950 | 4,950 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,990 | 5,000 | 4,940 | 4,950 | 4,950 | -60 (-1.20%) | 863,500 |