Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,776 | 1,879 | 1,776 | 1,816 | 1,816 | +80 (+4.61%) | 112,000 |
18 Mar 2020 | USD | 1,873 | 1,900 | 1,724 | 1,736 | 1,736 | -115 (-6.21%) | 130,700 |
17 Mar 2020 | USD | 1,716 | 1,870 | 1,679 | 1,851 | 1,851 | +95 (+5.41%) | 185,200 |
16 Mar 2020 | USD | 1,791 | 1,833 | 1,752 | 1,756 | 1,756 | -19 (-1.07%) | 117,700 |
13 Mar 2020 | USD | 1,800 | 1,819 | 1,698 | 1,775 | 1,775 | -113 (-5.99%) | 179,000 |
12 Mar 2020 | USD | 1,950 | 1,957 | 1,849 | 1,888 | 1,888 | -88 (-4.45%) | 150,400 |
11 Mar 2020 | USD | 2,015 | 2,047 | 1,976 | 1,976 | 1,976 | -42 (-2.08%) | 105,300 |
10 Mar 2020 | USD | 1,977 | 2,035 | 1,916 | 2,018 | 2,018 | +4 (+0.20%) | 145,600 |
9 Mar 2020 | USD | 2,052 | 2,084 | 1,979 | 2,014 | 2,014 | -104 (-4.91%) | 102,200 |
6 Mar 2020 | USD | 2,169 | 2,171 | 2,103 | 2,118 | 2,118 | -101 (-4.55%) | 87,900 |
5 Mar 2020 | USD | 2,271 | 2,271 | 2,199 | 2,219 | 2,219 | -18 (-0.80%) | 80,500 |
4 Mar 2020 | USD | 2,210 | 2,272 | 2,189 | 2,237 | 2,237 | +5 (+0.22%) | 88,000 |
3 Mar 2020 | USD | 2,291 | 2,322 | 2,226 | 2,232 | 2,232 | -31 (-1.37%) | 109,500 |
2 Mar 2020 | USD | 2,214 | 2,309 | 2,209 | 2,263 | 2,263 | +39 (+1.75%) | 125,000 |
28 Feb 2020 | USD | 2,299 | 2,299 | 2,208 | 2,224 | 2,224 | -137 (-5.80%) | 154,800 |
27 Feb 2020 | USD | 2,398 | 2,399 | 2,349 | 2,361 | 2,361 | -72 (-2.96%) | 99,800 |
26 Feb 2020 | USD | 2,412 | 2,445 | 2,393 | 2,433 | 2,433 | -29 (-1.18%) | 73,500 |
25 Feb 2020 | USD | 2,470 | 2,517 | 2,400 | 2,462 | 2,462 | -110 (-4.28%) | 189,000 |
24 Feb 2020 | USD | 2,572 | 2,572 | 2,572 | 2,572 | 2,572 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,580 | 2,609 | 2,569 | 2,572 | 2,572 | -15 (-0.58%) | 88,900 |
20 Feb 2020 | USD | 2,487 | 2,681 | 2,435 | 2,587 | 2,587 | +50 (+1.97%) | 306,400 |
19 Feb 2020 | USD | 2,585 | 2,599 | 2,531 | 2,537 | 2,537 | -83 (-3.17%) | 112,300 |
18 Feb 2020 | USD | 2,615 | 2,624 | 2,601 | 2,620 | 2,620 | -17 (-0.64%) | 94,400 |
17 Feb 2020 | USD | 2,656 | 2,706 | 2,620 | 2,637 | 2,637 | -69 (-2.55%) | 57,900 |
14 Feb 2020 | USD | 2,700 | 2,709 | 2,659 | 2,706 | 2,706 | +6 (+0.22%) | 73,300 |
13 Feb 2020 | USD | 2,661 | 2,708 | 2,644 | 2,700 | 2,700 | +36 (+1.35%) | 76,500 |
12 Feb 2020 | USD | 2,672 | 2,701 | 2,651 | 2,664 | 2,664 | -4 (-0.15%) | 55,600 |
11 Feb 2020 | USD | 2,668 | 2,668 | 2,668 | 2,668 | 2,668 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,672 | 2,690 | 2,667 | 2,668 | 2,668 | -37 (-1.37%) | 34,700 |