Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 3,565 | 3,655 | 3,530 | 3,595 | 3,595 | -15 (-0.42%) | 203,700 |
3 Mar 2020 | USD | 3,715 | 3,725 | 3,610 | 3,610 | 3,610 | -55 (-1.50%) | 312,300 |
2 Mar 2020 | USD | 3,590 | 3,700 | 3,555 | 3,665 | 3,665 | -20 (-0.54%) | 236,600 |
28 Feb 2020 | USD | 3,750 | 3,775 | 3,645 | 3,685 | 3,685 | -120 (-3.15%) | 460,500 |
27 Feb 2020 | USD | 3,820 | 3,850 | 3,805 | 3,805 | 3,805 | -25 (-0.65%) | 306,900 |
26 Feb 2020 | USD | 3,820 | 3,880 | 3,810 | 3,830 | 3,830 | -55 (-1.42%) | 217,100 |
25 Feb 2020 | USD | 3,940 | 3,955 | 3,875 | 3,885 | 3,885 | -190 (-4.66%) | 253,300 |
24 Feb 2020 | USD | 4,075 | 4,075 | 4,075 | 4,075 | 4,075 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,085 | 4,105 | 4,070 | 4,075 | 4,075 | -15 (-0.37%) | 120,300 |
20 Feb 2020 | USD | 4,105 | 4,125 | 4,080 | 4,090 | 4,090 | -25 (-0.61%) | 117,500 |
19 Feb 2020 | USD | 4,090 | 4,135 | 4,075 | 4,115 | 4,115 | +55 (+1.35%) | 177,400 |
18 Feb 2020 | USD | 4,055 | 4,080 | 4,025 | 4,060 | 4,060 | -10 (-0.25%) | 147,100 |
17 Feb 2020 | USD | 4,065 | 4,080 | 4,015 | 4,070 | 4,070 | +5 (+0.12%) | 137,200 |
14 Feb 2020 | USD | 4,075 | 4,090 | 4,050 | 4,065 | 4,065 | -20 (-0.49%) | 111,100 |
13 Feb 2020 | USD | 4,115 | 4,120 | 4,055 | 4,085 | 4,085 | -55 (-1.33%) | 164,900 |
12 Feb 2020 | USD | 4,195 | 4,205 | 4,130 | 4,140 | 4,140 | -80 (-1.90%) | 178,600 |
11 Feb 2020 | USD | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,205 | 4,245 | 4,200 | 4,220 | 4,220 | -45 (-1.06%) | 128,000 |
7 Feb 2020 | USD | 4,265 | 4,295 | 4,245 | 4,265 | 4,265 | -45 (-1.04%) | 111,100 |
6 Feb 2020 | USD | 4,280 | 4,335 | 4,240 | 4,310 | 4,310 | +75 (+1.77%) | 198,700 |
5 Feb 2020 | USD | 4,235 | 4,260 | 4,205 | 4,235 | 4,235 | +35 (+0.83%) | 165,400 |
4 Feb 2020 | USD | 4,195 | 4,235 | 4,180 | 4,200 | 4,200 | -35 (-0.83%) | 191,000 |
3 Feb 2020 | USD | 4,175 | 4,270 | 4,165 | 4,235 | 4,235 | -10 (-0.24%) | 176,400 |
31 Jan 2020 | USD | 4,280 | 4,295 | 4,230 | 4,245 | 4,245 | +5 (+0.12%) | 191,400 |
30 Jan 2020 | USD | 4,290 | 4,325 | 4,240 | 4,240 | 4,240 | -60 (-1.40%) | 179,900 |
29 Jan 2020 | USD | 4,245 | 4,300 | 4,235 | 4,300 | 4,300 | +55 (+1.30%) | 162,600 |
28 Jan 2020 | USD | 4,245 | 4,270 | 4,205 | 4,245 | 4,245 | -20 (-0.47%) | 142,400 |
27 Jan 2020 | USD | 4,235 | 4,270 | 4,215 | 4,265 | 4,265 | -10 (-0.23%) | 134,600 |
24 Jan 2020 | USD | 4,300 | 4,335 | 4,270 | 4,275 | 4,275 | -25 (-0.58%) | 77,900 |
23 Jan 2020 | USD | 4,325 | 4,345 | 4,275 | 4,300 | 4,300 | -25 (-0.58%) | 142,100 |