Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 5,420 | 5,490 | 5,060 | 5,300 | 5,300 | -120 (-2.21%) | 1,409,700 |
20 Mar 2020 | USD | 5,420 | 5,420 | 5,420 | 5,420 | 5,420 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 5,090 | 5,470 | 5,050 | 5,420 | 5,420 | +575 (+11.87%) | 1,548,300 |
18 Mar 2020 | USD | 4,625 | 5,080 | 4,625 | 4,845 | 4,845 | +265 (+5.79%) | 1,500,500 |
17 Mar 2020 | USD | 4,080 | 4,620 | 4,070 | 4,580 | 4,580 | +470 (+11.44%) | 1,517,600 |
16 Mar 2020 | USD | 4,100 | 4,290 | 4,085 | 4,110 | 4,110 | +15 (+0.37%) | 807,400 |
13 Mar 2020 | USD | 4,050 | 4,200 | 3,890 | 4,095 | 4,095 | -95 (-2.27%) | 1,347,500 |
12 Mar 2020 | USD | 4,230 | 4,260 | 4,145 | 4,190 | 4,190 | -120 (-2.78%) | 952,900 |
11 Mar 2020 | USD | 4,340 | 4,415 | 4,305 | 4,310 | 4,310 | -25 (-0.58%) | 822,500 |
10 Mar 2020 | USD | 4,180 | 4,365 | 4,100 | 4,335 | 4,335 | +95 (+2.24%) | 1,064,000 |
9 Mar 2020 | USD | 4,310 | 4,335 | 4,190 | 4,240 | 4,240 | -185 (-4.18%) | 1,129,700 |
6 Mar 2020 | USD | 4,555 | 4,555 | 4,420 | 4,425 | 4,425 | -200 (-4.32%) | 827,300 |
5 Mar 2020 | USD | 4,650 | 4,660 | 4,595 | 4,625 | 4,625 | +30 (+0.65%) | 477,200 |
4 Mar 2020 | USD | 4,585 | 4,660 | 4,555 | 4,595 | 4,595 | -55 (-1.18%) | 508,000 |
3 Mar 2020 | USD | 4,745 | 4,770 | 4,650 | 4,650 | 4,650 | -35 (-0.75%) | 752,300 |
2 Mar 2020 | USD | 4,595 | 4,755 | 4,575 | 4,685 | 4,685 | +20 (+0.43%) | 773,400 |
28 Feb 2020 | USD | 4,670 | 4,730 | 4,630 | 4,665 | 4,665 | -120 (-2.51%) | 935,000 |
27 Feb 2020 | USD | 4,875 | 4,890 | 4,770 | 4,785 | 4,785 | -145 (-2.94%) | 659,800 |
26 Feb 2020 | USD | 4,905 | 4,945 | 4,875 | 4,930 | 4,930 | -45 (-0.90%) | 589,100 |
25 Feb 2020 | USD | 5,000 | 5,060 | 4,970 | 4,975 | 4,975 | -225 (-4.33%) | 677,300 |
24 Feb 2020 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 5,180 | 5,250 | 5,170 | 5,200 | 5,200 | +30 (+0.58%) | 347,300 |
20 Feb 2020 | USD | 5,250 | 5,250 | 5,150 | 5,170 | 5,170 | -80 (-1.52%) | 363,300 |
19 Feb 2020 | USD | 5,250 | 5,280 | 5,230 | 5,250 | 5,250 | +20 (+0.38%) | 344,700 |
18 Feb 2020 | USD | 5,280 | 5,290 | 5,200 | 5,230 | 5,230 | -90 (-1.69%) | 398,900 |
17 Feb 2020 | USD | 5,330 | 5,350 | 5,300 | 5,320 | 5,320 | -80 (-1.48%) | 368,300 |
14 Feb 2020 | USD | 5,430 | 5,470 | 5,380 | 5,400 | 5,400 | -100 (-1.82%) | 481,400 |
13 Feb 2020 | USD | 5,650 | 5,650 | 5,470 | 5,500 | 5,500 | -160 (-2.83%) | 603,900 |
12 Feb 2020 | USD | 5,750 | 5,800 | 5,660 | 5,660 | 5,660 | -70 (-1.22%) | 604,200 |
11 Feb 2020 | USD | 5,730 | 5,730 | 5,730 | 5,730 | 5,730 | 0.0 (0.0%) | 0 |