Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | USD | 2,133 | 2,146 | 2,080 | 2,128 | 2,128 | -65 (-2.96%) | 1,777,500 |
27 Feb 2020 | USD | 2,141 | 2,209 | 2,137 | 2,193 | 2,193 | +75 (+3.54%) | 1,625,200 |
26 Feb 2020 | USD | 2,143 | 2,149 | 2,116 | 2,118 | 2,118 | -36 (-1.67%) | 1,100,400 |
25 Feb 2020 | USD | 2,150 | 2,172 | 2,144 | 2,154 | 2,154 | -70 (-3.15%) | 848,500 |
24 Feb 2020 | USD | 2,224 | 2,224 | 2,224 | 2,224 | 2,224 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,213 | 2,232 | 2,205 | 2,224 | 2,224 | -5 (-0.22%) | 576,900 |
20 Feb 2020 | USD | 2,268 | 2,284 | 2,223 | 2,229 | 2,229 | -10 (-0.45%) | 660,000 |
19 Feb 2020 | USD | 2,260 | 2,266 | 2,231 | 2,239 | 2,239 | -12 (-0.53%) | 598,700 |
18 Feb 2020 | USD | 2,289 | 2,290 | 2,238 | 2,251 | 2,251 | -49 (-2.13%) | 690,400 |
17 Feb 2020 | USD | 2,312 | 2,321 | 2,262 | 2,300 | 2,300 | -44 (-1.88%) | 903,200 |
14 Feb 2020 | USD | 2,367 | 2,378 | 2,337 | 2,344 | 2,344 | -37 (-1.55%) | 596,900 |
13 Feb 2020 | USD | 2,382 | 2,385 | 2,358 | 2,381 | 2,381 | +18 (+0.76%) | 492,000 |
12 Feb 2020 | USD | 2,373 | 2,388 | 2,352 | 2,363 | 2,363 | -49 (-2.03%) | 776,500 |
11 Feb 2020 | USD | 2,412 | 2,412 | 2,412 | 2,412 | 2,412 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,425 | 2,425 | 2,401 | 2,412 | 2,412 | +1 (+0.04%) | 483,300 |
7 Feb 2020 | USD | 2,463 | 2,463 | 2,408 | 2,411 | 2,411 | -36 (-1.47%) | 605,600 |
6 Feb 2020 | USD | 2,459 | 2,472 | 2,444 | 2,447 | 2,447 | +12 (+0.49%) | 912,400 |
5 Feb 2020 | USD | 2,399 | 2,447 | 2,386 | 2,435 | 2,435 | +72 (+3.05%) | 1,122,300 |
4 Feb 2020 | USD | 2,347 | 2,382 | 2,340 | 2,363 | 2,363 | -29 (-1.21%) | 1,039,900 |
3 Feb 2020 | USD | 2,374 | 2,419 | 2,325 | 2,392 | 2,392 | +67 (+2.88%) | 1,728,900 |
31 Jan 2020 | USD | 2,353 | 2,367 | 2,321 | 2,325 | 2,325 | -15 (-0.64%) | 1,127,200 |
30 Jan 2020 | USD | 2,335 | 2,345 | 2,310 | 2,340 | 2,340 | -7 (-0.30%) | 520,700 |
29 Jan 2020 | USD | 2,343 | 2,350 | 2,326 | 2,347 | 2,347 | +22 (+0.95%) | 491,100 |
28 Jan 2020 | USD | 2,351 | 2,365 | 2,321 | 2,325 | 2,325 | -46 (-1.94%) | 694,600 |
27 Jan 2020 | USD | 2,345 | 2,376 | 2,334 | 2,371 | 2,371 | -17 (-0.71%) | 639,500 |
24 Jan 2020 | USD | 2,372 | 2,389 | 2,365 | 2,388 | 2,388 | +11 (+0.46%) | 534,100 |
23 Jan 2020 | USD | 2,421 | 2,422 | 2,373 | 2,377 | 2,377 | -72 (-2.94%) | 712,900 |
22 Jan 2020 | USD | 2,450 | 2,457 | 2,438 | 2,449 | 2,449 | -10 (-0.41%) | 409,600 |
21 Jan 2020 | USD | 2,482 | 2,483 | 2,457 | 2,459 | 2,459 | -31 (-1.24%) | 274,900 |
20 Jan 2020 | USD | 2,477 | 2,497 | 2,466 | 2,490 | 2,490 | +34 (+1.38%) | 569,300 |