Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 2,530 | 2,570 | 2,425 | 2,445 | 2,445 | -67 (-2.67%) | 1,312,400 |
13 Mar 2020 | USD | 2,468 | 2,623 | 2,423 | 2,512 | 2,512 | -207 (-7.61%) | 1,951,700 |
12 Mar 2020 | USD | 2,785 | 2,798 | 2,670 | 2,719 | 2,719 | -116 (-4.09%) | 1,258,100 |
11 Mar 2020 | USD | 2,865 | 2,908 | 2,826 | 2,835 | 2,835 | -20 (-0.70%) | 1,057,900 |
10 Mar 2020 | USD | 2,806 | 2,865 | 2,699 | 2,855 | 2,855 | -2 (-0.07%) | 1,440,200 |
9 Mar 2020 | USD | 2,935 | 2,949 | 2,831 | 2,857 | 2,857 | -218 (-7.09%) | 1,490,600 |
6 Mar 2020 | USD | 3,130 | 3,145 | 3,065 | 3,075 | 3,075 | -140 (-4.35%) | 967,900 |
5 Mar 2020 | USD | 3,255 | 3,285 | 3,195 | 3,215 | 3,215 | +10 (+0.31%) | 959,300 |
4 Mar 2020 | USD | 3,190 | 3,250 | 3,165 | 3,205 | 3,205 | -25 (-0.77%) | 790,100 |
3 Mar 2020 | USD | 3,300 | 3,315 | 3,230 | 3,230 | 3,230 | -35 (-1.07%) | 875,300 |
2 Mar 2020 | USD | 3,175 | 3,310 | 3,165 | 3,265 | 3,265 | 0.0 (0.0%) | 980,900 |
28 Feb 2020 | USD | 3,290 | 3,295 | 3,215 | 3,265 | 3,265 | -115 (-3.40%) | 1,472,000 |
27 Feb 2020 | USD | 3,425 | 3,430 | 3,370 | 3,380 | 3,380 | -65 (-1.89%) | 818,200 |
26 Feb 2020 | USD | 3,385 | 3,450 | 3,355 | 3,445 | 3,445 | +5 (+0.15%) | 801,900 |
25 Feb 2020 | USD | 3,430 | 3,510 | 3,420 | 3,440 | 3,440 | -200 (-5.49%) | 930,700 |
24 Feb 2020 | USD | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,670 | 3,720 | 3,640 | 3,640 | 3,640 | -50 (-1.36%) | 409,300 |
20 Feb 2020 | USD | 3,695 | 3,755 | 3,685 | 3,690 | 3,690 | +40 (+1.10%) | 493,400 |
19 Feb 2020 | USD | 3,675 | 3,680 | 3,625 | 3,650 | 3,650 | -15 (-0.41%) | 506,800 |
18 Feb 2020 | USD | 3,695 | 3,720 | 3,655 | 3,665 | 3,665 | -55 (-1.48%) | 323,800 |
17 Feb 2020 | USD | 3,715 | 3,730 | 3,660 | 3,720 | 3,720 | -10 (-0.27%) | 312,300 |
14 Feb 2020 | USD | 3,740 | 3,740 | 3,700 | 3,730 | 3,730 | -20 (-0.53%) | 471,100 |
13 Feb 2020 | USD | 3,785 | 3,790 | 3,725 | 3,750 | 3,750 | -15 (-0.40%) | 485,600 |
12 Feb 2020 | USD | 3,785 | 3,805 | 3,745 | 3,765 | 3,765 | -20 (-0.53%) | 481,800 |
11 Feb 2020 | USD | 3,785 | 3,785 | 3,785 | 3,785 | 3,785 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 3,790 | 3,835 | 3,770 | 3,785 | 3,785 | -20 (-0.53%) | 529,200 |
7 Feb 2020 | USD | 3,835 | 3,840 | 3,775 | 3,805 | 3,805 | -55 (-1.42%) | 532,700 |
6 Feb 2020 | USD | 3,815 | 3,900 | 3,810 | 3,860 | 3,860 | +135 (+3.62%) | 883,700 |
5 Feb 2020 | USD | 3,665 | 3,735 | 3,660 | 3,725 | 3,725 | +140 (+3.91%) | 776,900 |
4 Feb 2020 | USD | 3,555 | 3,590 | 3,515 | 3,585 | 3,585 | -20 (-0.55%) | 939,300 |