Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 3,300 | 3,358 | 3,275 | 3,339 | 3,339 | -20 (-0.60%) | 1,650,800 |
3 Mar 2020 | USD | 3,443 | 3,452 | 3,359 | 3,359 | 3,359 | -35 (-1.03%) | 1,774,000 |
2 Mar 2020 | USD | 3,370 | 3,431 | 3,334 | 3,394 | 3,394 | -25 (-0.73%) | 2,009,000 |
28 Feb 2020 | USD | 3,453 | 3,462 | 3,388 | 3,419 | 3,419 | -104 (-2.95%) | 3,016,100 |
27 Feb 2020 | USD | 3,580 | 3,584 | 3,511 | 3,523 | 3,523 | -96 (-2.65%) | 1,652,600 |
26 Feb 2020 | USD | 3,614 | 3,632 | 3,589 | 3,619 | 3,619 | -31 (-0.85%) | 1,331,800 |
25 Feb 2020 | USD | 3,610 | 3,684 | 3,594 | 3,650 | 3,650 | -118 (-3.13%) | 1,778,000 |
24 Feb 2020 | USD | 3,768 | 3,768 | 3,768 | 3,768 | 3,768 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,756 | 3,805 | 3,752 | 3,768 | 3,768 | +6 (+0.16%) | 1,172,100 |
20 Feb 2020 | USD | 3,825 | 3,845 | 3,762 | 3,762 | 3,762 | -26 (-0.69%) | 1,342,100 |
19 Feb 2020 | USD | 3,814 | 3,825 | 3,774 | 3,788 | 3,788 | -50 (-1.30%) | 1,375,100 |
18 Feb 2020 | USD | 3,852 | 3,873 | 3,828 | 3,838 | 3,838 | -33 (-0.85%) | 947,200 |
17 Feb 2020 | USD | 3,851 | 3,880 | 3,828 | 3,871 | 3,871 | +3 (+0.08%) | 1,118,300 |
14 Feb 2020 | USD | 3,880 | 3,890 | 3,838 | 3,868 | 3,868 | -60 (-1.53%) | 1,637,200 |
13 Feb 2020 | USD | 3,930 | 3,939 | 3,889 | 3,928 | 3,928 | -6 (-0.15%) | 1,315,200 |
12 Feb 2020 | USD | 3,983 | 4,000 | 3,915 | 3,934 | 3,934 | -91 (-2.26%) | 1,893,100 |
11 Feb 2020 | USD | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 3,989 | 4,032 | 3,972 | 4,025 | 4,025 | +16 (+0.40%) | 1,028,600 |
7 Feb 2020 | USD | 4,104 | 4,119 | 4,002 | 4,009 | 4,009 | -121 (-2.93%) | 2,092,400 |
6 Feb 2020 | USD | 4,108 | 4,216 | 4,038 | 4,130 | 4,130 | +92 (+2.28%) | 2,199,900 |
5 Feb 2020 | USD | 4,042 | 4,058 | 4,030 | 4,038 | 4,038 | +27 (+0.67%) | 913,000 |
4 Feb 2020 | USD | 4,003 | 4,018 | 3,984 | 4,011 | 4,011 | +2 (+0.05%) | 859,800 |
3 Feb 2020 | USD | 3,967 | 4,026 | 3,963 | 4,009 | 4,009 | -15 (-0.37%) | 912,800 |
31 Jan 2020 | USD | 4,036 | 4,074 | 4,024 | 4,024 | 4,024 | +11 (+0.27%) | 1,083,900 |
30 Jan 2020 | USD | 4,050 | 4,060 | 3,988 | 4,013 | 4,013 | -60 (-1.47%) | 1,077,400 |
29 Jan 2020 | USD | 4,084 | 4,088 | 4,046 | 4,073 | 4,073 | +24 (+0.59%) | 791,900 |
28 Jan 2020 | USD | 4,074 | 4,078 | 4,036 | 4,049 | 4,049 | -59 (-1.44%) | 1,003,600 |
27 Jan 2020 | USD | 4,118 | 4,139 | 4,087 | 4,108 | 4,108 | -78 (-1.86%) | 862,300 |
24 Jan 2020 | USD | 4,180 | 4,199 | 4,166 | 4,186 | 4,186 | +30 (+0.72%) | 577,200 |
23 Jan 2020 | USD | 4,200 | 4,218 | 4,153 | 4,156 | 4,156 | -106 (-2.49%) | 1,415,900 |