Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 8,161 | 8,395 | 8,130 | 8,284 | 8,284 | -35 (-0.42%) | 2,447,800 |
28 Feb 2020 | USD | 8,350 | 8,434 | 8,207 | 8,319 | 8,319 | -209 (-2.45%) | 2,506,400 |
27 Feb 2020 | USD | 8,608 | 8,644 | 8,517 | 8,528 | 8,528 | -192 (-2.20%) | 1,599,000 |
26 Feb 2020 | USD | 8,800 | 8,800 | 8,644 | 8,720 | 8,720 | -104 (-1.18%) | 2,067,900 |
25 Feb 2020 | USD | 8,726 | 8,959 | 8,689 | 8,824 | 8,824 | -265 (-2.92%) | 1,888,000 |
24 Feb 2020 | USD | 9,089 | 9,089 | 9,089 | 9,089 | 9,089 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 9,015 | 9,128 | 8,981 | 9,089 | 9,089 | +75 (+0.83%) | 914,300 |
20 Feb 2020 | USD | 9,176 | 9,185 | 9,014 | 9,014 | 9,014 | -171 (-1.86%) | 1,278,200 |
19 Feb 2020 | USD | 9,167 | 9,271 | 9,140 | 9,185 | 9,185 | +96 (+1.06%) | 1,217,300 |
18 Feb 2020 | USD | 9,150 | 9,211 | 9,080 | 9,089 | 9,089 | -122 (-1.32%) | 1,151,300 |
17 Feb 2020 | USD | 9,352 | 9,358 | 9,208 | 9,211 | 9,211 | -227 (-2.41%) | 1,128,100 |
14 Feb 2020 | USD | 9,511 | 9,537 | 9,425 | 9,438 | 9,438 | -82 (-0.86%) | 1,041,400 |
13 Feb 2020 | USD | 9,620 | 9,626 | 9,511 | 9,520 | 9,520 | -39 (-0.41%) | 1,310,000 |
12 Feb 2020 | USD | 9,630 | 9,638 | 9,559 | 9,559 | 9,559 | -82 (-0.85%) | 1,335,300 |
11 Feb 2020 | USD | 9,641 | 9,641 | 9,641 | 9,641 | 9,641 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 9,666 | 9,713 | 9,629 | 9,641 | 9,641 | -109 (-1.12%) | 938,900 |
7 Feb 2020 | USD | 9,848 | 9,864 | 9,715 | 9,750 | 9,750 | -73 (-0.74%) | 791,700 |
6 Feb 2020 | USD | 9,845 | 9,880 | 9,809 | 9,823 | 9,823 | +90 (+0.92%) | 1,055,100 |
5 Feb 2020 | USD | 9,665 | 9,762 | 9,656 | 9,733 | 9,733 | +111 (+1.15%) | 754,200 |
4 Feb 2020 | USD | 9,523 | 9,651 | 9,496 | 9,622 | 9,622 | +89 (+0.93%) | 1,492,500 |
3 Feb 2020 | USD | 9,555 | 9,573 | 9,474 | 9,533 | 9,533 | -167 (-1.72%) | 1,379,600 |
31 Jan 2020 | USD | 9,813 | 9,848 | 9,700 | 9,700 | 9,700 | -159 (-1.61%) | 1,589,700 |
30 Jan 2020 | USD | 9,907 | 9,957 | 9,841 | 9,859 | 9,859 | -121 (-1.21%) | 1,015,900 |
29 Jan 2020 | USD | 9,920 | 9,997 | 9,913 | 9,980 | 9,980 | +114 (+1.16%) | 774,100 |
28 Jan 2020 | USD | 9,898 | 9,909 | 9,835 | 9,866 | 9,866 | -44 (-0.44%) | 1,022,700 |
27 Jan 2020 | USD | 9,918 | 9,951 | 9,875 | 9,910 | 9,910 | -110 (-1.10%) | 860,900 |
24 Jan 2020 | USD | 10,000 | 10,040 | 9,965 | 10,020 | 10,020 | +95 (+0.96%) | 729,100 |
23 Jan 2020 | USD | 9,963 | 9,987 | 9,923 | 9,925 | 9,925 | -66 (-0.66%) | 702,800 |
22 Jan 2020 | USD | 9,991 | 10,010 | 9,973 | 9,991 | 9,991 | -9 (-0.09%) | 565,400 |
21 Jan 2020 | USD | 10,030 | 10,035 | 9,987 | 10,000 | 10,000 | +9 (+0.09%) | 449,600 |