Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 2,552 | 2,710 | 2,550 | 2,634 | 2,634 | +132 (+5.28%) | 924,500 |
17 Mar 2020 | USD | 2,268 | 2,530 | 2,255 | 2,502 | 2,502 | +218 (+9.54%) | 886,500 |
16 Mar 2020 | USD | 2,392 | 2,412 | 2,284 | 2,284 | 2,284 | -78 (-3.30%) | 558,100 |
13 Mar 2020 | USD | 2,324 | 2,420 | 2,215 | 2,362 | 2,362 | -62 (-2.56%) | 966,300 |
12 Mar 2020 | USD | 2,435 | 2,474 | 2,402 | 2,424 | 2,424 | -46 (-1.86%) | 707,200 |
11 Mar 2020 | USD | 2,491 | 2,534 | 2,456 | 2,470 | 2,470 | -47 (-1.87%) | 462,300 |
10 Mar 2020 | USD | 2,446 | 2,530 | 2,395 | 2,517 | 2,517 | +71 (+2.90%) | 604,200 |
9 Mar 2020 | USD | 2,534 | 2,559 | 2,444 | 2,446 | 2,446 | -185 (-7.03%) | 677,500 |
6 Mar 2020 | USD | 2,634 | 2,656 | 2,598 | 2,631 | 2,631 | -56 (-2.08%) | 444,600 |
5 Mar 2020 | USD | 2,706 | 2,715 | 2,669 | 2,687 | 2,687 | +28 (+1.05%) | 303,200 |
4 Mar 2020 | USD | 2,642 | 2,688 | 2,633 | 2,659 | 2,659 | -31 (-1.15%) | 274,300 |
3 Mar 2020 | USD | 2,759 | 2,761 | 2,690 | 2,690 | 2,690 | -32 (-1.18%) | 398,700 |
2 Mar 2020 | USD | 2,645 | 2,757 | 2,640 | 2,722 | 2,722 | +49 (+1.83%) | 466,900 |
28 Feb 2020 | USD | 2,718 | 2,718 | 2,641 | 2,673 | 2,673 | -110 (-3.95%) | 635,500 |
27 Feb 2020 | USD | 2,818 | 2,818 | 2,755 | 2,783 | 2,783 | -54 (-1.90%) | 401,800 |
26 Feb 2020 | USD | 2,843 | 2,843 | 2,793 | 2,837 | 2,837 | -24 (-0.84%) | 488,600 |
25 Feb 2020 | USD | 2,852 | 2,895 | 2,818 | 2,861 | 2,861 | -91 (-3.08%) | 576,100 |
24 Feb 2020 | USD | 2,952 | 2,952 | 2,952 | 2,952 | 2,952 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,936 | 2,974 | 2,936 | 2,952 | 2,952 | +15 (+0.51%) | 289,700 |
20 Feb 2020 | USD | 2,950 | 2,989 | 2,936 | 2,937 | 2,937 | +21 (+0.72%) | 349,600 |
19 Feb 2020 | USD | 2,913 | 2,926 | 2,891 | 2,916 | 2,916 | +31 (+1.07%) | 242,500 |
18 Feb 2020 | USD | 2,926 | 2,927 | 2,856 | 2,885 | 2,885 | -41 (-1.40%) | 232,000 |
17 Feb 2020 | USD | 2,883 | 2,932 | 2,873 | 2,926 | 2,926 | +20 (+0.69%) | 238,600 |
14 Feb 2020 | USD | 2,937 | 2,942 | 2,895 | 2,906 | 2,906 | -60 (-2.02%) | 368,200 |
13 Feb 2020 | USD | 2,973 | 2,979 | 2,942 | 2,966 | 2,966 | -17 (-0.57%) | 349,900 |
12 Feb 2020 | USD | 2,993 | 3,000 | 2,949 | 2,983 | 2,983 | -22 (-0.73%) | 237,800 |
11 Feb 2020 | USD | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,988 | 3,015 | 2,983 | 3,005 | 3,005 | -5 (-0.17%) | 179,000 |
7 Feb 2020 | USD | 3,060 | 3,060 | 2,980 | 3,010 | 3,010 | -70 (-2.27%) | 234,900 |
6 Feb 2020 | USD | 2,962 | 3,100 | 2,962 | 3,080 | 3,080 | +60 (+1.99%) | 425,600 |