Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 2,767 | 2,869 | 2,640 | 2,783 | 2,783 | -212 (-7.08%) | 2,115,800 |
12 Mar 2020 | USD | 3,035 | 3,070 | 2,927 | 2,995 | 2,995 | -75 (-2.44%) | 1,453,600 |
11 Mar 2020 | USD | 3,130 | 3,185 | 3,070 | 3,070 | 3,070 | -35 (-1.13%) | 1,134,800 |
10 Mar 2020 | USD | 2,973 | 3,125 | 2,924 | 3,105 | 3,105 | +105 (+3.50%) | 1,723,200 |
9 Mar 2020 | USD | 3,060 | 3,100 | 2,966 | 3,000 | 3,000 | -180 (-5.66%) | 960,100 |
6 Mar 2020 | USD | 3,220 | 3,225 | 3,125 | 3,180 | 3,180 | -150 (-4.50%) | 1,141,400 |
5 Mar 2020 | USD | 3,365 | 3,375 | 3,285 | 3,330 | 3,330 | -20 (-0.60%) | 979,900 |
4 Mar 2020 | USD | 3,355 | 3,390 | 3,330 | 3,350 | 3,350 | -60 (-1.76%) | 809,100 |
3 Mar 2020 | USD | 3,535 | 3,555 | 3,410 | 3,410 | 3,410 | -85 (-2.43%) | 974,200 |
2 Mar 2020 | USD | 3,435 | 3,540 | 3,430 | 3,495 | 3,495 | -5 (-0.14%) | 1,088,100 |
28 Feb 2020 | USD | 3,520 | 3,560 | 3,425 | 3,500 | 3,500 | -155 (-4.24%) | 1,526,800 |
27 Feb 2020 | USD | 3,650 | 3,705 | 3,615 | 3,655 | 3,655 | -50 (-1.35%) | 944,100 |
26 Feb 2020 | USD | 3,675 | 3,715 | 3,625 | 3,705 | 3,705 | -20 (-0.54%) | 860,600 |
25 Feb 2020 | USD | 3,750 | 3,765 | 3,705 | 3,725 | 3,725 | -215 (-5.46%) | 1,051,700 |
24 Feb 2020 | USD | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,930 | 3,960 | 3,920 | 3,940 | 3,940 | +35 (+0.90%) | 781,800 |
20 Feb 2020 | USD | 3,870 | 3,930 | 3,865 | 3,905 | 3,905 | +85 (+2.23%) | 895,000 |
19 Feb 2020 | USD | 3,940 | 3,950 | 3,815 | 3,820 | 3,820 | -35 (-0.91%) | 1,057,300 |
18 Feb 2020 | USD | 3,810 | 3,905 | 3,780 | 3,855 | 3,855 | +95 (+2.53%) | 1,381,400 |
17 Feb 2020 | USD | 3,700 | 3,770 | 3,665 | 3,760 | 3,760 | +55 (+1.48%) | 824,800 |
14 Feb 2020 | USD | 3,675 | 3,710 | 3,660 | 3,705 | 3,705 | -10 (-0.27%) | 724,800 |
13 Feb 2020 | USD | 3,670 | 3,725 | 3,665 | 3,715 | 3,715 | +25 (+0.68%) | 492,800 |
12 Feb 2020 | USD | 3,710 | 3,715 | 3,660 | 3,690 | 3,690 | -25 (-0.67%) | 463,100 |
11 Feb 2020 | USD | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 3,715 | 3,760 | 3,710 | 3,715 | 3,715 | -65 (-1.72%) | 421,200 |
7 Feb 2020 | USD | 3,840 | 3,855 | 3,745 | 3,780 | 3,780 | -75 (-1.95%) | 590,100 |
6 Feb 2020 | USD | 3,835 | 3,885 | 3,775 | 3,855 | 3,855 | +135 (+3.63%) | 1,048,300 |
5 Feb 2020 | USD | 3,750 | 3,770 | 3,710 | 3,720 | 3,720 | +20 (+0.54%) | 431,400 |
4 Feb 2020 | USD | 3,695 | 3,710 | 3,655 | 3,700 | 3,700 | -30 (-0.80%) | 655,900 |
3 Feb 2020 | USD | 3,630 | 3,750 | 3,630 | 3,730 | 3,730 | +35 (+0.95%) | 986,100 |