Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 1,790 | 2,017 | 1,788 | 1,999 | 1,999 | +169 (+9.23%) | 81,100 |
16 Mar 2020 | USD | 1,830 | 1,912 | 1,800 | 1,830 | 1,830 | +46 (+2.58%) | 113,700 |
13 Mar 2020 | USD | 1,738 | 1,856 | 1,738 | 1,784 | 1,784 | -147 (-7.61%) | 138,200 |
12 Mar 2020 | USD | 2,036 | 2,064 | 1,917 | 1,931 | 1,931 | -133 (-6.44%) | 85,800 |
11 Mar 2020 | USD | 2,124 | 2,161 | 2,062 | 2,064 | 2,064 | -60 (-2.82%) | 68,700 |
10 Mar 2020 | USD | 1,972 | 2,148 | 1,956 | 2,124 | 2,124 | +102 (+5.04%) | 102,700 |
9 Mar 2020 | USD | 2,016 | 2,067 | 2,008 | 2,022 | 2,022 | -94 (-4.44%) | 75,600 |
6 Mar 2020 | USD | 2,160 | 2,185 | 2,105 | 2,116 | 2,116 | -69 (-3.16%) | 47,500 |
5 Mar 2020 | USD | 2,220 | 2,220 | 2,169 | 2,185 | 2,185 | 0.0 (0.0%) | 44,600 |
4 Mar 2020 | USD | 2,119 | 2,236 | 2,112 | 2,185 | 2,185 | +24 (+1.11%) | 83,100 |
3 Mar 2020 | USD | 2,274 | 2,279 | 2,161 | 2,161 | 2,161 | -47 (-2.13%) | 82,100 |
2 Mar 2020 | USD | 2,081 | 2,250 | 2,081 | 2,208 | 2,208 | +78 (+3.66%) | 57,300 |
28 Feb 2020 | USD | 2,126 | 2,174 | 2,110 | 2,130 | 2,130 | -81 (-3.66%) | 97,400 |
27 Feb 2020 | USD | 2,250 | 2,260 | 2,201 | 2,211 | 2,211 | -51 (-2.25%) | 73,400 |
26 Feb 2020 | USD | 2,236 | 2,269 | 2,221 | 2,262 | 2,262 | -17 (-0.75%) | 56,300 |
25 Feb 2020 | USD | 2,300 | 2,312 | 2,257 | 2,279 | 2,279 | -121 (-5.04%) | 74,900 |
24 Feb 2020 | USD | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,410 | 2,423 | 2,389 | 2,400 | 2,400 | -26 (-1.07%) | 51,800 |
20 Feb 2020 | USD | 2,445 | 2,481 | 2,415 | 2,426 | 2,426 | -13 (-0.53%) | 39,400 |
19 Feb 2020 | USD | 2,421 | 2,481 | 2,414 | 2,439 | 2,439 | +19 (+0.79%) | 44,000 |
18 Feb 2020 | USD | 2,471 | 2,478 | 2,401 | 2,420 | 2,420 | -47 (-1.91%) | 56,500 |
17 Feb 2020 | USD | 2,483 | 2,490 | 2,449 | 2,467 | 2,467 | -66 (-2.61%) | 49,300 |
14 Feb 2020 | USD | 2,570 | 2,575 | 2,519 | 2,533 | 2,533 | -66 (-2.54%) | 40,700 |
13 Feb 2020 | USD | 2,629 | 2,649 | 2,578 | 2,599 | 2,599 | -60 (-2.26%) | 61,100 |
12 Feb 2020 | USD | 2,678 | 2,707 | 2,644 | 2,659 | 2,659 | -18 (-0.67%) | 129,100 |
11 Feb 2020 | USD | 2,677 | 2,677 | 2,677 | 2,677 | 2,677 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,641 | 2,702 | 2,640 | 2,677 | 2,677 | +36 (+1.36%) | 125,200 |
7 Feb 2020 | USD | 2,601 | 2,716 | 2,601 | 2,641 | 2,641 | -97 (-3.54%) | 228,600 |
6 Feb 2020 | USD | 2,630 | 2,740 | 2,628 | 2,738 | 2,738 | +138 (+5.31%) | 82,300 |
5 Feb 2020 | USD | 2,603 | 2,620 | 2,593 | 2,600 | 2,600 | +15 (+0.58%) | 55,100 |