Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 3,670 | 3,850 | 3,585 | 3,720 | 3,720 | 0.0 (0.0%) | 1,707,100 |
20 Mar 2020 | USD | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 3,600 | 3,785 | 3,575 | 3,720 | 3,720 | +305 (+8.93%) | 1,769,000 |
18 Mar 2020 | USD | 3,320 | 3,585 | 3,280 | 3,415 | 3,415 | +165 (+5.08%) | 1,632,400 |
17 Mar 2020 | USD | 2,872 | 3,280 | 2,853 | 3,250 | 3,250 | +337 (+11.57%) | 1,566,100 |
16 Mar 2020 | USD | 2,892 | 3,030 | 2,890 | 2,913 | 2,913 | -3 (-0.10%) | 751,800 |
13 Mar 2020 | USD | 2,850 | 3,005 | 2,773 | 2,916 | 2,916 | -80 (-2.67%) | 1,266,800 |
12 Mar 2020 | USD | 3,010 | 3,045 | 2,969 | 2,996 | 2,996 | -79 (-2.57%) | 1,117,100 |
11 Mar 2020 | USD | 3,090 | 3,135 | 3,065 | 3,075 | 3,075 | -15 (-0.49%) | 634,000 |
10 Mar 2020 | USD | 2,987 | 3,115 | 2,904 | 3,090 | 3,090 | +65 (+2.15%) | 843,000 |
9 Mar 2020 | USD | 3,055 | 3,060 | 2,977 | 3,025 | 3,025 | -100 (-3.20%) | 841,600 |
6 Mar 2020 | USD | 3,165 | 3,165 | 3,100 | 3,125 | 3,125 | -105 (-3.25%) | 666,400 |
5 Mar 2020 | USD | 3,250 | 3,255 | 3,200 | 3,230 | 3,230 | +40 (+1.25%) | 492,600 |
4 Mar 2020 | USD | 3,180 | 3,220 | 3,150 | 3,190 | 3,190 | -25 (-0.78%) | 519,300 |
3 Mar 2020 | USD | 3,275 | 3,315 | 3,215 | 3,215 | 3,215 | -35 (-1.08%) | 770,300 |
2 Mar 2020 | USD | 3,150 | 3,295 | 3,125 | 3,250 | 3,250 | +30 (+0.93%) | 763,500 |
28 Feb 2020 | USD | 3,240 | 3,250 | 3,180 | 3,220 | 3,220 | -90 (-2.72%) | 1,024,400 |
27 Feb 2020 | USD | 3,390 | 3,395 | 3,305 | 3,310 | 3,310 | -85 (-2.50%) | 585,000 |
26 Feb 2020 | USD | 3,375 | 3,405 | 3,330 | 3,395 | 3,395 | -10 (-0.29%) | 700,700 |
25 Feb 2020 | USD | 3,445 | 3,465 | 3,400 | 3,405 | 3,405 | -170 (-4.76%) | 738,900 |
24 Feb 2020 | USD | 3,575 | 3,575 | 3,575 | 3,575 | 3,575 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,590 | 3,620 | 3,570 | 3,575 | 3,575 | -15 (-0.42%) | 433,200 |
20 Feb 2020 | USD | 3,640 | 3,650 | 3,590 | 3,590 | 3,590 | -35 (-0.97%) | 311,400 |
19 Feb 2020 | USD | 3,625 | 3,650 | 3,605 | 3,625 | 3,625 | +40 (+1.12%) | 386,600 |
18 Feb 2020 | USD | 3,585 | 3,605 | 3,565 | 3,585 | 3,585 | -15 (-0.42%) | 393,100 |
17 Feb 2020 | USD | 3,600 | 3,630 | 3,575 | 3,600 | 3,600 | -50 (-1.37%) | 427,500 |
14 Feb 2020 | USD | 3,695 | 3,710 | 3,625 | 3,650 | 3,650 | -65 (-1.75%) | 473,700 |
13 Feb 2020 | USD | 3,715 | 3,725 | 3,670 | 3,715 | 3,715 | -15 (-0.40%) | 443,900 |
12 Feb 2020 | USD | 3,730 | 3,755 | 3,725 | 3,730 | 3,730 | -15 (-0.40%) | 388,800 |
11 Feb 2020 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |