Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 2,619 | 2,619 | 2,202 | 2,444 | 2,444 | -265 (-9.78%) | 992,545 |
13 Mar 2020 | USD | 2,996 | 3,028 | 2,682 | 2,709 | 2,709 | -189 (-6.52%) | 788,234 |
12 Mar 2020 | USD | 3,079 | 3,099 | 2,860 | 2,898 | 2,898 | -362 (-11.10%) | 708,581 |
11 Mar 2020 | USD | 3,343 | 3,438 | 3,251 | 3,260 | 3,260 | -33 (-1.00%) | 566,501 |
10 Mar 2020 | USD | 3,422 | 3,453.6325 | 3,293 | 3,293 | 3,293 | -64 (-1.91%) | 488,124 |
9 Mar 2020 | USD | 3,431 | 3,449.36 | 3,344 | 3,357 | 3,357 | -228 (-6.36%) | 423,682 |
6 Mar 2020 | USD | 3,613 | 3,621.6545 | 3,522 | 3,585 | 3,585 | -93 (-2.53%) | 319,028 |
5 Mar 2020 | USD | 3,828 | 3,836 | 3,658 | 3,678 | 3,678 | -85 (-2.26%) | 273,401 |
4 Mar 2020 | USD | 3,769 | 3,831 | 3,701.3383 | 3,763 | 3,763 | -21 (-0.55%) | 391,579 |
3 Mar 2020 | USD | 3,728 | 3,867 | 3,728 | 3,784 | 3,784 | +109 (+2.97%) | 380,600 |
2 Mar 2020 | USD | 3,780 | 3,833.48 | 3,617 | 3,675 | 3,675 | -48 (-1.29%) | 565,911 |
28 Feb 2020 | USD | 3,682 | 3,764 | 3,611 | 3,723 | 3,723 | -98 (-2.56%) | 746,507 |
27 Feb 2020 | USD | 3,965 | 3,965 | 3,786 | 3,821 | 3,821 | -205 (-5.09%) | 550,357 |
26 Feb 2020 | USD | 4,052 | 4,071 | 3,940 | 4,026 | 4,026 | -51 (-1.25%) | 388,740 |
25 Feb 2020 | USD | 4,229 | 4,251 | 4,052 | 4,077 | 4,077 | -127 (-3.02%) | 468,604 |
24 Feb 2020 | USD | 4,232 | 4,257 | 4,138 | 4,204 | 4,204 | -93 (-2.16%) | 401,278 |
21 Feb 2020 | USD | 4,270 | 4,297 | 4,218 | 4,297 | 4,297 | +31 (+0.73%) | 334,369 |
20 Feb 2020 | USD | 4,321 | 4,336 | 4,266 | 4,266 | 4,266 | -44 (-1.02%) | 525,243 |
19 Feb 2020 | USD | 4,269 | 4,313 | 4,255.456 | 4,310 | 4,310 | +85 (+2.01%) | 256,417 |
18 Feb 2020 | USD | 4,246 | 4,270 | 4,191.6 | 4,225 | 4,225 | -18 (-0.42%) | 151,626 |
17 Feb 2020 | USD | 4,251 | 4,266.6 | 4,209 | 4,243 | 4,243 | +12 (+0.28%) | 276,713 |
14 Feb 2020 | USD | 4,199 | 4,256 | 4,181 | 4,231 | 4,231 | +51 (+1.22%) | 232,995 |
13 Feb 2020 | USD | 4,148 | 4,198 | 4,114 | 4,180 | 4,180 | +19 (+0.46%) | 263,648 |
12 Feb 2020 | USD | 4,067 | 4,161 | 4,064 | 4,161 | 4,161 | +81 (+1.99%) | 283,607 |
11 Feb 2020 | USD | 4,028 | 4,092 | 4,028 | 4,080 | 4,080 | +42 (+1.04%) | 244,487 |
10 Feb 2020 | USD | 3,960 | 4,064 | 3,960 | 4,038 | 4,038 | +6 (+0.15%) | 199,824 |
7 Feb 2020 | USD | 4,099 | 4,120 | 3,972 | 4,032 | 4,032 | -32 (-0.79%) | 306,819 |
6 Feb 2020 | USD | 4,117 | 4,135 | 4,064 | 4,064 | 4,064 | -36 (-0.88%) | 301,078 |
5 Feb 2020 | USD | 4,084 | 4,164 | 4,053 | 4,100 | 4,100 | +13 (+0.32%) | 430,540 |
4 Feb 2020 | USD | 4,073 | 4,087 | 4,005 | 4,087 | 4,087 | +80 (+2.00%) | 323,003 |