Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 2,890 | 2,890 | 2,690 | 2,752 | 2,752 | -258 (-8.57%) | 3,069,400 |
20 Mar 2020 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,880 | 3,035 | 2,865.5 | 3,010 | 3,010 | +221 (+7.92%) | 5,050,600 |
18 Mar 2020 | USD | 2,661 | 2,934 | 2,645 | 2,789 | 2,789 | +178 (+6.82%) | 4,205,400 |
17 Mar 2020 | USD | 2,500 | 2,638.5 | 2,495 | 2,611 | 2,611 | +60.5 (+2.37%) | 3,889,500 |
16 Mar 2020 | USD | 2,500 | 2,679 | 2,476 | 2,550.5 | 2,550.5 | +108.5 (+4.44%) | 3,187,700 |
13 Mar 2020 | USD | 2,401 | 2,570 | 2,353.5 | 2,442 | 2,442 | -200.5 (-7.59%) | 6,603,800 |
12 Mar 2020 | USD | 2,720 | 2,773.5 | 2,632.5 | 2,642.5 | 2,642.5 | -157.5 (-5.63%) | 4,839,900 |
11 Mar 2020 | USD | 2,839 | 2,908.5 | 2,800 | 2,800 | 2,800 | -30 (-1.06%) | 2,455,300 |
10 Mar 2020 | USD | 2,711 | 2,857 | 2,640 | 2,830 | 2,830 | +49 (+1.76%) | 4,445,800 |
9 Mar 2020 | USD | 2,790 | 2,818 | 2,737.5 | 2,781 | 2,781 | -100 (-3.47%) | 4,378,700 |
6 Mar 2020 | USD | 2,924 | 2,948 | 2,872 | 2,881 | 2,881 | -111 (-3.71%) | 2,946,200 |
5 Mar 2020 | USD | 3,008 | 3,020 | 2,961 | 2,992 | 2,992 | +18 (+0.61%) | 2,227,800 |
4 Mar 2020 | USD | 2,914 | 2,982 | 2,891.5 | 2,974 | 2,974 | +22 (+0.75%) | 2,999,100 |
3 Mar 2020 | USD | 3,040 | 3,047 | 2,941 | 2,952 | 2,952 | -5.5 (-0.19%) | 3,332,800 |
2 Mar 2020 | USD | 2,861 | 3,048 | 2,860.5 | 2,957.5 | 2,957.5 | +50 (+1.72%) | 4,177,600 |
28 Feb 2020 | USD | 2,799 | 2,932.5 | 2,796 | 2,907.5 | 2,907.5 | +8.5 (+0.29%) | 5,365,000 |
27 Feb 2020 | USD | 3,028 | 3,043 | 2,890.5 | 2,899 | 2,899 | -163 (-5.32%) | 5,135,500 |
26 Feb 2020 | USD | 3,050 | 3,063 | 3,020 | 3,062 | 3,062 | -47 (-1.51%) | 2,832,200 |
25 Feb 2020 | USD | 3,090 | 3,154 | 3,090 | 3,109 | 3,109 | -137 (-4.22%) | 2,835,600 |
24 Feb 2020 | USD | 3,246 | 3,246 | 3,246 | 3,246 | 3,246 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,260 | 3,286 | 3,243 | 3,246 | 3,246 | -26 (-0.79%) | 1,428,300 |
20 Feb 2020 | USD | 3,310 | 3,331 | 3,272 | 3,272 | 3,272 | -38 (-1.15%) | 1,321,400 |
19 Feb 2020 | USD | 3,320 | 3,332 | 3,304 | 3,310 | 3,310 | -4 (-0.12%) | 817,500 |
18 Feb 2020 | USD | 3,300 | 3,327 | 3,293 | 3,314 | 3,314 | +1 (+0.03%) | 1,100,000 |
17 Feb 2020 | USD | 3,344 | 3,345 | 3,284 | 3,313 | 3,313 | -82 (-2.42%) | 2,360,300 |
14 Feb 2020 | USD | 3,404 | 3,413 | 3,384 | 3,395 | 3,395 | -45 (-1.31%) | 1,428,400 |
13 Feb 2020 | USD | 3,431 | 3,443 | 3,406 | 3,440 | 3,440 | +28 (+0.82%) | 1,049,300 |
12 Feb 2020 | USD | 3,424 | 3,434 | 3,403 | 3,412 | 3,412 | -24 (-0.70%) | 1,046,000 |
11 Feb 2020 | USD | 3,436 | 3,436 | 3,436 | 3,436 | 3,436 | 0.0 (0.0%) | 0 |