Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 7,536 | 7,697 | 7,375 | 7,697 | 7,697 | -180 (-2.29%) | 1,110,600 |
27 Mar 2020 | USD | 7,595 | 7,877 | 7,471 | 7,877 | 7,877 | +478 (+6.46%) | 2,219,300 |
26 Mar 2020 | USD | 7,320 | 7,440 | 7,155 | 7,399 | 7,399 | -50 (-0.67%) | 1,088,900 |
25 Mar 2020 | USD | 7,058 | 7,465 | 7,050 | 7,449 | 7,449 | +527 (+7.61%) | 1,205,200 |
24 Mar 2020 | USD | 7,329 | 7,339 | 6,858 | 6,922 | 6,922 | -220 (-3.08%) | 1,519,200 |
23 Mar 2020 | USD | 7,350 | 7,350 | 6,958 | 7,142 | 7,142 | -88 (-1.22%) | 1,751,600 |
20 Mar 2020 | USD | 7,230 | 7,230 | 7,230 | 7,230 | 7,230 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 6,767 | 7,296 | 6,674 | 7,230 | 7,230 | +763 (+11.80%) | 1,759,700 |
18 Mar 2020 | USD | 6,500 | 6,657 | 6,311 | 6,467 | 6,467 | +125 (+1.97%) | 1,457,100 |
17 Mar 2020 | USD | 6,074 | 6,396 | 5,990 | 6,342 | 6,342 | +133 (+2.14%) | 1,604,700 |
16 Mar 2020 | USD | 6,224 | 6,480 | 6,136 | 6,209 | 6,209 | +105 (+1.72%) | 1,297,400 |
13 Mar 2020 | USD | 6,052 | 6,325 | 5,861 | 6,104 | 6,104 | -448 (-6.84%) | 1,851,500 |
12 Mar 2020 | USD | 6,484 | 6,601 | 6,345 | 6,552 | 6,552 | -49 (-0.74%) | 1,569,600 |
11 Mar 2020 | USD | 6,783 | 6,878 | 6,583 | 6,601 | 6,601 | -181 (-2.67%) | 1,309,900 |
10 Mar 2020 | USD | 6,600 | 6,869 | 6,342 | 6,782 | 6,782 | +58 (+0.86%) | 1,609,100 |
9 Mar 2020 | USD | 6,944 | 6,991 | 6,680 | 6,724 | 6,724 | -427 (-5.97%) | 1,082,700 |
6 Mar 2020 | USD | 7,386 | 7,397 | 7,128 | 7,151 | 7,151 | -400 (-5.30%) | 1,164,800 |
5 Mar 2020 | USD | 7,633 | 7,700 | 7,530 | 7,551 | 7,551 | -7 (-0.09%) | 572,900 |
4 Mar 2020 | USD | 7,497 | 7,620 | 7,376 | 7,558 | 7,558 | -23 (-0.30%) | 722,300 |
3 Mar 2020 | USD | 7,725 | 7,795 | 7,581 | 7,581 | 7,581 | -114 (-1.48%) | 892,400 |
2 Mar 2020 | USD | 7,468 | 7,797 | 7,438 | 7,695 | 7,695 | +77 (+1.01%) | 1,009,900 |
28 Feb 2020 | USD | 7,640 | 7,770 | 7,564 | 7,618 | 7,618 | -299 (-3.78%) | 1,131,800 |
27 Feb 2020 | USD | 8,002 | 8,080 | 7,908 | 7,917 | 7,917 | -172 (-2.13%) | 761,900 |
26 Feb 2020 | USD | 8,167 | 8,176 | 8,052 | 8,089 | 8,089 | -220 (-2.65%) | 1,183,300 |
25 Feb 2020 | USD | 8,257 | 8,438 | 8,251 | 8,309 | 8,309 | -348 (-4.02%) | 829,000 |
24 Feb 2020 | USD | 8,657 | 8,657 | 8,657 | 8,657 | 8,657 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 8,651 | 8,706 | 8,577 | 8,657 | 8,657 | -75 (-0.86%) | 760,600 |
20 Feb 2020 | USD | 8,904 | 8,981 | 8,721 | 8,732 | 8,732 | -171 (-1.92%) | 905,800 |
19 Feb 2020 | USD | 8,896 | 8,960 | 8,866 | 8,903 | 8,903 | +43 (+0.49%) | 497,500 |
18 Feb 2020 | USD | 8,906 | 8,957 | 8,800 | 8,860 | 8,860 | -77 (-0.86%) | 560,100 |