Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 2,469.5 | 2,602 | 2,460.5 | 2,500 | 2,500 | +34.5 (+1.40%) | 4,542,100 |
20 Mar 2020 | USD | 2,465.5 | 2,465.5 | 2,465.5 | 2,465.5 | 2,465.5 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,890 | 2,944.5 | 2,438 | 2,465.5 | 2,465.5 | -400.5 (-13.97%) | 6,841,800 |
18 Mar 2020 | USD | 2,982.5 | 3,072 | 2,854 | 2,866 | 2,866 | -90.5 (-3.06%) | 4,369,900 |
17 Mar 2020 | USD | 3,008 | 3,103 | 2,926.5 | 2,956.5 | 2,956.5 | -111.5 (-3.63%) | 4,032,100 |
16 Mar 2020 | USD | 3,155 | 3,270 | 3,056 | 3,068 | 3,068 | -147 (-4.57%) | 2,609,800 |
13 Mar 2020 | USD | 3,238 | 3,387 | 3,108 | 3,215 | 3,215 | -233 (-6.76%) | 5,145,000 |
12 Mar 2020 | USD | 3,600 | 3,629 | 3,393 | 3,448 | 3,448 | -243 (-6.58%) | 3,117,900 |
11 Mar 2020 | USD | 3,864 | 3,899 | 3,681 | 3,691 | 3,691 | -103 (-2.71%) | 2,159,500 |
10 Mar 2020 | USD | 3,660 | 3,813 | 3,577 | 3,794 | 3,794 | +119 (+3.24%) | 3,494,900 |
9 Mar 2020 | USD | 3,754 | 3,769 | 3,640 | 3,675 | 3,675 | -289 (-7.29%) | 4,737,900 |
6 Mar 2020 | USD | 4,086 | 4,106 | 3,944 | 3,964 | 3,964 | -252 (-5.98%) | 3,195,100 |
5 Mar 2020 | USD | 4,276 | 4,282 | 4,169 | 4,216 | 4,216 | -52 (-1.22%) | 2,055,700 |
4 Mar 2020 | USD | 4,304 | 4,323 | 4,231 | 4,268 | 4,268 | -106 (-2.42%) | 2,165,300 |
3 Mar 2020 | USD | 4,380 | 4,476 | 4,329 | 4,374 | 4,374 | +44 (+1.02%) | 2,588,200 |
2 Mar 2020 | USD | 4,289 | 4,434 | 4,289 | 4,330 | 4,330 | -7 (-0.16%) | 2,325,600 |
28 Feb 2020 | USD | 4,500 | 4,524 | 4,275 | 4,337 | 4,337 | -279 (-6.04%) | 3,455,900 |
27 Feb 2020 | USD | 4,658 | 4,669 | 4,561 | 4,616 | 4,616 | -122 (-2.57%) | 1,870,800 |
26 Feb 2020 | USD | 4,678 | 4,759 | 4,624 | 4,738 | 4,738 | +20 (+0.42%) | 1,742,800 |
25 Feb 2020 | USD | 4,650 | 4,745 | 4,643 | 4,718 | 4,718 | -117 (-2.42%) | 2,272,700 |
24 Feb 2020 | USD | 4,835 | 4,835 | 4,835 | 4,835 | 4,835 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,882 | 4,921 | 4,835 | 4,835 | 4,835 | -15 (-0.31%) | 1,220,700 |
20 Feb 2020 | USD | 4,927 | 4,953 | 4,840 | 4,850 | 4,850 | -35 (-0.72%) | 1,912,200 |
19 Feb 2020 | USD | 4,963 | 4,965 | 4,874 | 4,885 | 4,885 | -45 (-0.91%) | 1,557,400 |
18 Feb 2020 | USD | 5,002 | 5,017 | 4,912 | 4,930 | 4,930 | -95 (-1.89%) | 1,396,600 |
17 Feb 2020 | USD | 5,054 | 5,063 | 4,967 | 5,025 | 5,025 | -12 (-0.24%) | 828,000 |
14 Feb 2020 | USD | 5,019 | 5,064 | 4,973 | 5,037 | 5,037 | -42 (-0.83%) | 1,139,200 |
13 Feb 2020 | USD | 5,031 | 5,093 | 5,010 | 5,079 | 5,079 | +90 (+1.80%) | 1,746,000 |
12 Feb 2020 | USD | 5,074 | 5,108 | 4,937 | 4,989 | 4,989 | -144 (-2.81%) | 2,733,900 |
11 Feb 2020 | USD | 5,133 | 5,133 | 5,133 | 5,133 | 5,133 | 0.0 (0.0%) | 0 |