Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1,362 | 1,395 | 1,299 | 1,319 | 1,319 | -51 (-3.72%) | 3,491,000 |
17 Mar 2020 | USD | 1,339 | 1,431 | 1,300 | 1,370 | 1,370 | +17 (+1.26%) | 3,506,400 |
16 Mar 2020 | USD | 1,414 | 1,446 | 1,345 | 1,353 | 1,353 | -43 (-3.08%) | 2,512,300 |
13 Mar 2020 | USD | 1,361 | 1,433 | 1,342 | 1,396 | 1,396 | -106 (-7.06%) | 3,618,000 |
12 Mar 2020 | USD | 1,524 | 1,561 | 1,483 | 1,502 | 1,502 | -62 (-3.96%) | 2,621,700 |
11 Mar 2020 | USD | 1,603 | 1,637 | 1,559 | 1,564 | 1,564 | -71 (-4.34%) | 2,804,500 |
10 Mar 2020 | USD | 1,553 | 1,645 | 1,523 | 1,635 | 1,635 | +45 (+2.83%) | 3,314,100 |
9 Mar 2020 | USD | 1,616 | 1,649 | 1,578 | 1,590 | 1,590 | -103 (-6.08%) | 2,359,700 |
6 Mar 2020 | USD | 1,757 | 1,763 | 1,690 | 1,693 | 1,693 | -124 (-6.82%) | 2,944,300 |
5 Mar 2020 | USD | 1,836 | 1,844 | 1,796 | 1,817 | 1,817 | +8 (+0.44%) | 1,778,400 |
4 Mar 2020 | USD | 1,765 | 1,828 | 1,760 | 1,809 | 1,809 | -13 (-0.71%) | 1,959,000 |
3 Mar 2020 | USD | 1,890 | 1,898 | 1,820 | 1,822 | 1,822 | -53 (-2.83%) | 1,945,900 |
2 Mar 2020 | USD | 1,817 | 1,907 | 1,810 | 1,875 | 1,875 | +18 (+0.97%) | 2,061,600 |
28 Feb 2020 | USD | 1,868 | 1,888 | 1,835 | 1,857 | 1,857 | -66 (-3.43%) | 3,123,900 |
27 Feb 2020 | USD | 1,956 | 1,964 | 1,913 | 1,923 | 1,923 | -47 (-2.39%) | 1,823,000 |
26 Feb 2020 | USD | 1,988 | 1,988 | 1,912 | 1,970 | 1,970 | -62 (-3.05%) | 2,465,300 |
25 Feb 2020 | USD | 2,009 | 2,043 | 1,996 | 2,032 | 2,032 | -47 (-2.26%) | 2,498,200 |
24 Feb 2020 | USD | 2,079 | 2,079 | 2,079 | 2,079 | 2,079 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,090 | 2,112 | 2,074 | 2,079 | 2,079 | -21 (-1%) | 1,080,200 |
20 Feb 2020 | USD | 2,122 | 2,130 | 2,087 | 2,100 | 2,100 | +3 (+0.14%) | 1,035,200 |
19 Feb 2020 | USD | 2,046 | 2,099 | 2,040 | 2,097 | 2,097 | +80 (+3.97%) | 1,639,600 |
18 Feb 2020 | USD | 2,014 | 2,023 | 2,001 | 2,017 | 2,017 | -17 (-0.84%) | 646,700 |
17 Feb 2020 | USD | 2,040 | 2,044 | 2,024 | 2,034 | 2,034 | -21 (-1.02%) | 772,700 |
14 Feb 2020 | USD | 2,050 | 2,060 | 2,039 | 2,055 | 2,055 | -3 (-0.15%) | 903,600 |
13 Feb 2020 | USD | 2,099 | 2,106 | 2,051 | 2,058 | 2,058 | -41 (-1.95%) | 1,354,400 |
12 Feb 2020 | USD | 2,045 | 2,099 | 2,038 | 2,099 | 2,099 | +74 (+3.65%) | 1,867,300 |
11 Feb 2020 | USD | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,000 | 2,032 | 1,993 | 2,025 | 2,025 | -6 (-0.30%) | 1,143,200 |
7 Feb 2020 | USD | 2,036 | 2,047 | 1,997 | 2,031 | 2,031 | -17 (-0.83%) | 1,225,400 |
6 Feb 2020 | USD | 2,041 | 2,052 | 2,029 | 2,048 | 2,048 | +27 (+1.34%) | 1,162,000 |