Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 1,364 | 1,372 | 1,296 | 1,319 | 1,319 | -99 (-6.98%) | 179,800 |
27 Mar 2020 | USD | 1,435 | 1,492 | 1,383 | 1,418 | 1,418 | -6 (-0.42%) | 156,800 |
26 Mar 2020 | USD | 1,413 | 1,488 | 1,400 | 1,424 | 1,424 | -48 (-3.26%) | 210,800 |
25 Mar 2020 | USD | 1,500 | 1,505 | 1,421 | 1,472 | 1,472 | +85 (+6.13%) | 507,600 |
24 Mar 2020 | USD | 1,404 | 1,428 | 1,325 | 1,387 | 1,387 | +73 (+5.56%) | 332,500 |
23 Mar 2020 | USD | 1,297 | 1,362 | 1,297 | 1,314 | 1,314 | -13 (-0.98%) | 438,900 |
20 Mar 2020 | USD | 1,327 | 1,327 | 1,327 | 1,327 | 1,327 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,475 | 1,475 | 1,314 | 1,327 | 1,327 | -89 (-6.29%) | 306,700 |
18 Mar 2020 | USD | 1,431 | 1,475 | 1,404 | 1,416 | 1,416 | +22 (+1.58%) | 316,200 |
17 Mar 2020 | USD | 1,276 | 1,415 | 1,276 | 1,394 | 1,394 | +63 (+4.73%) | 524,400 |
16 Mar 2020 | USD | 1,396 | 1,492 | 1,321 | 1,331 | 1,331 | -44 (-3.20%) | 398,600 |
13 Mar 2020 | USD | 1,249 | 1,408 | 1,244 | 1,375 | 1,375 | 0.0 (0.0%) | 612,000 |
12 Mar 2020 | USD | 1,468 | 1,517 | 1,375 | 1,375 | 1,375 | -150 (-9.84%) | 393,700 |
11 Mar 2020 | USD | 1,570 | 1,621 | 1,515 | 1,525 | 1,525 | -44 (-2.80%) | 438,400 |
10 Mar 2020 | USD | 1,358 | 1,581 | 1,311 | 1,569 | 1,569 | +151 (+10.65%) | 458,100 |
9 Mar 2020 | USD | 1,511 | 1,516 | 1,395 | 1,418 | 1,418 | -160 (-10.14%) | 390,600 |
6 Mar 2020 | USD | 1,612 | 1,621 | 1,573 | 1,578 | 1,578 | -59 (-3.60%) | 206,100 |
5 Mar 2020 | USD | 1,680 | 1,692 | 1,620 | 1,637 | 1,637 | -5 (-0.30%) | 194,300 |
4 Mar 2020 | USD | 1,590 | 1,654 | 1,590 | 1,642 | 1,642 | +24 (+1.48%) | 133,200 |
3 Mar 2020 | USD | 1,746 | 1,746 | 1,618 | 1,618 | 1,618 | -45 (-2.71%) | 243,400 |
2 Mar 2020 | USD | 1,595 | 1,718 | 1,581 | 1,663 | 1,663 | +62 (+3.87%) | 240,800 |
28 Feb 2020 | USD | 1,603 | 1,657 | 1,593 | 1,601 | 1,601 | -69 (-4.13%) | 243,600 |
27 Feb 2020 | USD | 1,741 | 1,742 | 1,657 | 1,670 | 1,670 | -72 (-4.13%) | 238,300 |
26 Feb 2020 | USD | 1,752 | 1,770 | 1,716 | 1,742 | 1,742 | -34 (-1.91%) | 182,000 |
25 Feb 2020 | USD | 1,720 | 1,790 | 1,710 | 1,776 | 1,776 | -66 (-3.58%) | 266,500 |
24 Feb 2020 | USD | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,855 | 1,865 | 1,832 | 1,842 | 1,842 | -14 (-0.75%) | 191,700 |
20 Feb 2020 | USD | 1,910 | 1,954 | 1,855 | 1,856 | 1,856 | -3 (-0.16%) | 223,400 |
19 Feb 2020 | USD | 1,849 | 1,873 | 1,836 | 1,859 | 1,859 | +14 (+0.76%) | 121,600 |
18 Feb 2020 | USD | 1,874 | 1,893 | 1,827 | 1,845 | 1,845 | -48 (-2.54%) | 192,200 |