Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 2,221 | 2,249 | 2,196 | 2,225 | 2,225 | -16 (-0.71%) | 751,900 |
3 Mar 2020 | USD | 2,320 | 2,322 | 2,241 | 2,241 | 2,241 | -47 (-2.05%) | 640,900 |
2 Mar 2020 | USD | 2,263 | 2,302 | 2,228 | 2,288 | 2,288 | -28 (-1.21%) | 884,800 |
28 Feb 2020 | USD | 2,310 | 2,319 | 2,271 | 2,316 | 2,316 | -40 (-1.70%) | 1,022,700 |
27 Feb 2020 | USD | 2,382 | 2,397 | 2,348 | 2,356 | 2,356 | -52 (-2.16%) | 627,800 |
26 Feb 2020 | USD | 2,408 | 2,413 | 2,393 | 2,408 | 2,408 | -24 (-0.99%) | 519,800 |
25 Feb 2020 | USD | 2,454 | 2,477 | 2,432 | 2,432 | 2,432 | -101 (-3.99%) | 571,800 |
24 Feb 2020 | USD | 2,533 | 2,533 | 2,533 | 2,533 | 2,533 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,529 | 2,548 | 2,529 | 2,533 | 2,533 | +7 (+0.28%) | 293,000 |
20 Feb 2020 | USD | 2,533 | 2,538 | 2,520 | 2,526 | 2,526 | -6 (-0.24%) | 254,400 |
19 Feb 2020 | USD | 2,559 | 2,559 | 2,532 | 2,532 | 2,532 | -2 (-0.08%) | 349,900 |
18 Feb 2020 | USD | 2,525 | 2,545 | 2,510 | 2,534 | 2,534 | +5 (+0.20%) | 312,900 |
17 Feb 2020 | USD | 2,550 | 2,550 | 2,518 | 2,529 | 2,529 | -32 (-1.25%) | 315,300 |
14 Feb 2020 | USD | 2,541 | 2,563 | 2,537 | 2,561 | 2,561 | +31 (+1.23%) | 418,800 |
13 Feb 2020 | USD | 2,506 | 2,548 | 2,503 | 2,530 | 2,530 | +6 (+0.24%) | 524,500 |
12 Feb 2020 | USD | 2,549 | 2,553 | 2,518 | 2,524 | 2,524 | +12 (+0.48%) | 567,600 |
11 Feb 2020 | USD | 2,512 | 2,512 | 2,512 | 2,512 | 2,512 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,520 | 2,529 | 2,509 | 2,512 | 2,512 | -24 (-0.95%) | 248,100 |
7 Feb 2020 | USD | 2,539 | 2,550 | 2,526 | 2,536 | 2,536 | -18 (-0.70%) | 379,300 |
6 Feb 2020 | USD | 2,537 | 2,575 | 2,536 | 2,554 | 2,554 | +52 (+2.08%) | 554,800 |
5 Feb 2020 | USD | 2,493 | 2,513 | 2,482 | 2,502 | 2,502 | +34 (+1.38%) | 480,400 |
4 Feb 2020 | USD | 2,493 | 2,505 | 2,466 | 2,468 | 2,468 | -11 (-0.44%) | 606,200 |
3 Feb 2020 | USD | 2,379 | 2,504 | 2,376 | 2,479 | 2,479 | 0.0 (0.0%) | 872,900 |
31 Jan 2020 | USD | 2,510 | 2,510 | 2,471 | 2,479 | 2,479 | -10 (-0.40%) | 661,600 |
30 Jan 2020 | USD | 2,509 | 2,513 | 2,478 | 2,489 | 2,489 | -10 (-0.40%) | 362,700 |
29 Jan 2020 | USD | 2,493 | 2,507 | 2,489 | 2,499 | 2,499 | +7 (+0.28%) | 397,900 |
28 Jan 2020 | USD | 2,481 | 2,502 | 2,471 | 2,492 | 2,492 | -12 (-0.48%) | 402,400 |
27 Jan 2020 | USD | 2,500 | 2,516 | 2,498 | 2,504 | 2,504 | -39 (-1.53%) | 360,700 |
24 Jan 2020 | USD | 2,548 | 2,555 | 2,535 | 2,543 | 2,543 | +5 (+0.20%) | 302,000 |
23 Jan 2020 | USD | 2,530 | 2,544 | 2,512 | 2,538 | 2,538 | -16 (-0.63%) | 563,700 |