Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 2,350 | 2,452 | 2,287 | 2,410 | 2,410 | +77 (+3.30%) | 2,250,600 |
20 Mar 2020 | USD | 2,333 | 2,333 | 2,333 | 2,333 | 2,333 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,215 | 2,376 | 2,215 | 2,333 | 2,333 | +205 (+9.63%) | 2,632,400 |
18 Mar 2020 | USD | 2,107 | 2,244 | 2,106 | 2,128 | 2,128 | +65 (+3.15%) | 2,236,700 |
17 Mar 2020 | USD | 1,850 | 2,074 | 1,831 | 2,063 | 2,063 | +197 (+10.56%) | 2,152,200 |
16 Mar 2020 | USD | 1,897 | 1,934 | 1,859 | 1,866 | 1,866 | +2 (+0.11%) | 1,217,500 |
13 Mar 2020 | USD | 1,814 | 1,921 | 1,781 | 1,864 | 1,864 | -70 (-3.62%) | 2,238,000 |
12 Mar 2020 | USD | 1,974 | 1,978 | 1,908 | 1,934 | 1,934 | -68 (-3.40%) | 1,340,100 |
11 Mar 2020 | USD | 1,982 | 2,028 | 1,973 | 2,002 | 2,002 | +36 (+1.83%) | 1,160,900 |
10 Mar 2020 | USD | 1,900 | 1,975 | 1,863 | 1,966 | 1,966 | +42 (+2.18%) | 1,132,900 |
9 Mar 2020 | USD | 1,949 | 1,953 | 1,895 | 1,924 | 1,924 | -79 (-3.94%) | 947,000 |
6 Mar 2020 | USD | 2,030 | 2,035 | 1,988 | 2,003 | 2,003 | -56 (-2.72%) | 1,231,000 |
5 Mar 2020 | USD | 2,075 | 2,075 | 2,048 | 2,059 | 2,059 | +13 (+0.64%) | 859,400 |
4 Mar 2020 | USD | 2,030 | 2,073 | 2,020 | 2,046 | 2,046 | -15 (-0.73%) | 883,400 |
3 Mar 2020 | USD | 2,114 | 2,120 | 2,061 | 2,061 | 2,061 | -46 (-2.18%) | 1,114,600 |
2 Mar 2020 | USD | 2,036 | 2,134 | 2,031 | 2,107 | 2,107 | +23 (+1.10%) | 1,092,800 |
28 Feb 2020 | USD | 2,106 | 2,120 | 2,056 | 2,084 | 2,084 | -72 (-3.34%) | 1,458,700 |
27 Feb 2020 | USD | 2,174 | 2,187 | 2,152 | 2,156 | 2,156 | -43 (-1.96%) | 914,600 |
26 Feb 2020 | USD | 2,170 | 2,204 | 2,157 | 2,199 | 2,199 | +10 (+0.46%) | 999,100 |
25 Feb 2020 | USD | 2,193 | 2,219 | 2,178 | 2,189 | 2,189 | -93 (-4.08%) | 1,205,100 |
24 Feb 2020 | USD | 2,282 | 2,282 | 2,282 | 2,282 | 2,282 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,303 | 2,304 | 2,281 | 2,282 | 2,282 | -22 (-0.95%) | 596,500 |
20 Feb 2020 | USD | 2,342 | 2,350 | 2,303 | 2,304 | 2,304 | -22 (-0.95%) | 493,800 |
19 Feb 2020 | USD | 2,337 | 2,341 | 2,315 | 2,326 | 2,326 | +6 (+0.26%) | 555,600 |
18 Feb 2020 | USD | 2,320 | 2,333 | 2,305 | 2,320 | 2,320 | -8 (-0.34%) | 601,900 |
17 Feb 2020 | USD | 2,339 | 2,340 | 2,317 | 2,328 | 2,328 | -20 (-0.85%) | 489,200 |
14 Feb 2020 | USD | 2,380 | 2,384 | 2,344 | 2,348 | 2,348 | -54 (-2.25%) | 871,200 |
13 Feb 2020 | USD | 2,408 | 2,408 | 2,382 | 2,402 | 2,402 | -8 (-0.33%) | 615,300 |
12 Feb 2020 | USD | 2,395 | 2,411 | 2,386 | 2,410 | 2,410 | +15 (+0.63%) | 898,800 |
11 Feb 2020 | USD | 2,395 | 2,395 | 2,395 | 2,395 | 2,395 | 0.0 (0.0%) | 0 |