Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 8,403 | 8,606 | 8,400 | 8,550 | 8,550 | +71 (+0.84%) | 574,900 |
3 Mar 2020 | USD | 8,721 | 8,775 | 8,467 | 8,479 | 8,479 | -121 (-1.41%) | 722,200 |
2 Mar 2020 | USD | 8,425 | 8,708 | 8,375 | 8,600 | 8,600 | +25 (+0.29%) | 887,300 |
28 Feb 2020 | USD | 8,617 | 8,659 | 8,448 | 8,575 | 8,575 | -308 (-3.47%) | 1,311,400 |
27 Feb 2020 | USD | 8,939 | 9,006 | 8,835 | 8,883 | 8,883 | -10 (-0.11%) | 900,300 |
26 Feb 2020 | USD | 8,944 | 9,019 | 8,829 | 8,893 | 8,893 | -201 (-2.21%) | 1,132,800 |
25 Feb 2020 | USD | 9,103 | 9,213 | 9,075 | 9,094 | 9,094 | -408 (-4.29%) | 897,200 |
24 Feb 2020 | USD | 9,502 | 9,502 | 9,502 | 9,502 | 9,502 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 9,572 | 9,660 | 9,480 | 9,502 | 9,502 | -139 (-1.44%) | 509,300 |
20 Feb 2020 | USD | 9,652 | 9,720 | 9,540 | 9,641 | 9,641 | +69 (+0.72%) | 470,000 |
19 Feb 2020 | USD | 9,599 | 9,653 | 9,533 | 9,572 | 9,572 | +51 (+0.54%) | 600,800 |
18 Feb 2020 | USD | 9,653 | 9,660 | 9,472 | 9,521 | 9,521 | -164 (-1.69%) | 316,400 |
17 Feb 2020 | USD | 9,793 | 9,793 | 9,638 | 9,685 | 9,685 | -98 (-1.00%) | 332,700 |
14 Feb 2020 | USD | 9,857 | 9,857 | 9,758 | 9,783 | 9,783 | -118 (-1.19%) | 451,100 |
13 Feb 2020 | USD | 9,949 | 9,960 | 9,848 | 9,901 | 9,901 | -62 (-0.62%) | 486,000 |
12 Feb 2020 | USD | 9,782 | 9,965 | 9,758 | 9,963 | 9,963 | +192 (+1.96%) | 624,600 |
11 Feb 2020 | USD | 9,771 | 9,771 | 9,771 | 9,771 | 9,771 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 9,784 | 9,799 | 9,685 | 9,771 | 9,771 | +18 (+0.18%) | 443,000 |
7 Feb 2020 | USD | 9,716 | 9,813 | 9,659 | 9,753 | 9,753 | -48 (-0.49%) | 642,300 |
6 Feb 2020 | USD | 9,751 | 9,839 | 9,709 | 9,801 | 9,801 | +111 (+1.15%) | 698,600 |
5 Feb 2020 | USD | 9,645 | 9,723 | 9,609 | 9,690 | 9,690 | +107 (+1.12%) | 625,800 |
4 Feb 2020 | USD | 9,602 | 9,610 | 9,509 | 9,583 | 9,583 | -27 (-0.28%) | 477,100 |
3 Feb 2020 | USD | 9,510 | 9,628 | 9,501 | 9,610 | 9,610 | -103 (-1.06%) | 514,500 |
31 Jan 2020 | USD | 9,701 | 9,799 | 9,666 | 9,713 | 9,713 | +175 (+1.83%) | 619,900 |
30 Jan 2020 | USD | 9,713 | 9,737 | 9,510 | 9,538 | 9,538 | -260 (-2.65%) | 513,400 |
29 Jan 2020 | USD | 9,741 | 9,859 | 9,732 | 9,798 | 9,798 | +98 (+1.01%) | 617,200 |
28 Jan 2020 | USD | 9,735 | 9,780 | 9,679 | 9,700 | 9,700 | -55 (-0.56%) | 405,400 |
27 Jan 2020 | USD | 9,636 | 9,780 | 9,584 | 9,755 | 9,755 | -17 (-0.17%) | 504,500 |
24 Jan 2020 | USD | 9,755 | 9,811 | 9,725 | 9,772 | 9,772 | +38 (+0.39%) | 399,800 |
23 Jan 2020 | USD | 9,669 | 9,743 | 9,633 | 9,734 | 9,734 | +23 (+0.24%) | 442,700 |