Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 2,759 | 2,795 | 2,744 | 2,751 | 2,751 | -12 (-0.43%) | 20,100 |
20 Feb 2020 | USD | 2,781 | 2,809 | 2,762 | 2,763 | 2,763 | -18 (-0.65%) | 25,300 |
19 Feb 2020 | USD | 2,810 | 2,817 | 2,778 | 2,781 | 2,781 | -25 (-0.89%) | 21,800 |
18 Feb 2020 | USD | 2,830 | 2,835 | 2,804 | 2,806 | 2,806 | -34 (-1.20%) | 22,700 |
17 Feb 2020 | USD | 2,841 | 2,866 | 2,820 | 2,840 | 2,840 | -1 (-0.04%) | 20,700 |
14 Feb 2020 | USD | 2,826 | 2,858 | 2,822 | 2,841 | 2,841 | -1 (-0.04%) | 18,200 |
13 Feb 2020 | USD | 2,858 | 2,859 | 2,820 | 2,842 | 2,842 | -20 (-0.70%) | 23,200 |
12 Feb 2020 | USD | 2,930 | 2,935 | 2,852 | 2,862 | 2,862 | -55 (-1.89%) | 36,500 |
11 Feb 2020 | USD | 2,917 | 2,917 | 2,917 | 2,917 | 2,917 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,946 | 2,951 | 2,909 | 2,917 | 2,917 | -40 (-1.35%) | 12,200 |
7 Feb 2020 | USD | 3,000 | 3,000 | 2,931 | 2,957 | 2,957 | -43 (-1.43%) | 8,300 |
6 Feb 2020 | USD | 2,990 | 3,030 | 2,983 | 3,000 | 3,000 | +55 (+1.87%) | 22,100 |
5 Feb 2020 | USD | 2,917 | 2,953 | 2,912 | 2,945 | 2,945 | +34 (+1.17%) | 17,400 |
4 Feb 2020 | USD | 2,921 | 2,923 | 2,875 | 2,911 | 2,911 | -13 (-0.44%) | 22,200 |
3 Feb 2020 | USD | 2,891 | 2,950 | 2,850 | 2,924 | 2,924 | -17 (-0.58%) | 12,500 |
31 Jan 2020 | USD | 2,969 | 3,005 | 2,933 | 2,941 | 2,941 | -28 (-0.94%) | 13,200 |
30 Jan 2020 | USD | 2,953 | 2,975 | 2,880 | 2,969 | 2,969 | +15 (+0.51%) | 20,200 |
29 Jan 2020 | USD | 2,930 | 2,960 | 2,907 | 2,954 | 2,954 | +25 (+0.85%) | 19,700 |
28 Jan 2020 | USD | 2,941 | 2,989 | 2,918 | 2,929 | 2,929 | -26 (-0.88%) | 29,700 |
27 Jan 2020 | USD | 2,973 | 2,973 | 2,943 | 2,955 | 2,955 | -45 (-1.50%) | 30,300 |
24 Jan 2020 | USD | 3,060 | 3,070 | 2,994 | 3,000 | 3,000 | -55 (-1.80%) | 18,000 |
23 Jan 2020 | USD | 3,080 | 3,100 | 3,055 | 3,055 | 3,055 | -45 (-1.45%) | 11,900 |
22 Jan 2020 | USD | 3,150 | 3,165 | 3,080 | 3,100 | 3,100 | -60 (-1.90%) | 18,900 |
21 Jan 2020 | USD | 3,155 | 3,175 | 3,150 | 3,160 | 3,160 | +15 (+0.48%) | 5,300 |
20 Jan 2020 | USD | 3,120 | 3,165 | 3,120 | 3,145 | 3,145 | +30 (+0.96%) | 11,200 |
17 Jan 2020 | USD | 3,115 | 3,130 | 3,105 | 3,115 | 3,115 | +5 (+0.16%) | 8,300 |
16 Jan 2020 | USD | 3,105 | 3,120 | 3,105 | 3,110 | 3,110 | +5 (+0.16%) | 6,700 |
15 Jan 2020 | USD | 3,095 | 3,120 | 3,085 | 3,105 | 3,105 | +10 (+0.32%) | 12,300 |
14 Jan 2020 | USD | 3,160 | 3,165 | 3,090 | 3,095 | 3,095 | -65 (-2.06%) | 18,600 |
13 Jan 2020 | USD | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 0 |