Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 2,608 | 2,725 | 2,505 | 2,702 | 2,702 | -43 (-1.57%) | 92,348 |
13 Mar 2020 | USD | 2,721 | 2,913 | 2,690 | 2,745 | 2,745 | +64 (+2.39%) | 129,472 |
12 Mar 2020 | USD | 2,811 | 2,812 | 2,644 | 2,681 | 2,681 | -231 (-7.93%) | 118,977 |
11 Mar 2020 | USD | 2,937 | 2,973 | 2,902 | 2,912 | 2,912 | -15 (-0.51%) | 66,024 |
10 Mar 2020 | USD | 2,925 | 3,053 | 2,898 | 2,927 | 2,927 | +30 (+1.04%) | 94,973 |
9 Mar 2020 | USD | 2,870 | 2,986 | 2,860 | 2,897 | 2,897 | -131 (-4.33%) | 102,547 |
6 Mar 2020 | USD | 3,053 | 3,086 | 2,999 | 3,028 | 3,028 | -80 (-2.57%) | 86,987 |
5 Mar 2020 | USD | 3,192 | 3,192 | 3,082 | 3,108 | 3,108 | -66 (-2.08%) | 51,438 |
4 Mar 2020 | USD | 3,161 | 3,215 | 3,146 | 3,174 | 3,174 | +31 (+0.99%) | 48,088 |
3 Mar 2020 | USD | 3,135 | 3,200 | 3,115 | 3,143 | 3,143 | +74 (+2.41%) | 69,866 |
2 Mar 2020 | USD | 3,076 | 3,121 | 2,989 | 3,069 | 3,069 | +63 (+2.10%) | 71,249 |
28 Feb 2020 | USD | 3,020 | 3,077 | 2,984 | 3,006 | 3,006 | -119 (-3.81%) | 96,123 |
27 Feb 2020 | USD | 3,181 | 3,204 | 3,094 | 3,125 | 3,125 | -94 (-2.92%) | 51,454 |
26 Feb 2020 | USD | 3,168 | 3,222 | 3,058 | 3,219 | 3,219 | +30 (+0.94%) | 46,065 |
25 Feb 2020 | USD | 3,250 | 3,284 | 3,189 | 3,189 | 3,189 | -54 (-1.67%) | 38,248 |
24 Feb 2020 | USD | 3,275 | 3,314 | 3,226 | 3,243 | 3,243 | -120 (-3.57%) | 46,904 |
21 Feb 2020 | USD | 3,387 | 3,395 | 3,357 | 3,363 | 3,363 | -24 (-0.71%) | 29,757 |
20 Feb 2020 | USD | 3,399 | 3,405 | 3,368 | 3,387 | 3,387 | -8 (-0.24%) | 26,478 |
19 Feb 2020 | USD | 3,380 | 3,416 | 3,370 | 3,395 | 3,395 | +26 (+0.77%) | 29,364 |
18 Feb 2020 | USD | 3,344 | 3,369 | 3,337 | 3,369 | 3,369 | +13 (+0.39%) | 19,328 |
17 Feb 2020 | USD | 3,337 | 3,356 | 3,321 | 3,356 | 3,356 | +26 (+0.78%) | 20,784 |
14 Feb 2020 | USD | 3,310 | 3,330 | 3,298 | 3,330 | 3,330 | +25 (+0.76%) | 18,097 |
13 Feb 2020 | USD | 3,296 | 3,305 | 3,265 | 3,305 | 3,305 | +20 (+0.61%) | 39,877 |
12 Feb 2020 | USD | 3,314 | 3,317 | 3,284 | 3,285 | 3,285 | -29 (-0.88%) | 24,606 |
11 Feb 2020 | USD | 3,280 | 3,317 | 3,280 | 3,314 | 3,314 | +43 (+1.31%) | 24,461 |
10 Feb 2020 | USD | 3,265 | 3,275 | 3,248 | 3,271 | 3,271 | +2 (+0.06%) | 14,293 |
7 Feb 2020 | USD | 3,275 | 3,276 | 3,250 | 3,269 | 3,269 | -7 (-0.21%) | 21,444 |
6 Feb 2020 | USD | 3,264 | 3,283 | 3,229 | 3,276 | 3,276 | +23 (+0.71%) | 28,848 |
5 Feb 2020 | USD | 3,232 | 3,264 | 3,223 | 3,253 | 3,253 | +21 (+0.65%) | 38,581 |
4 Feb 2020 | USD | 3,212 | 3,247 | 3,207 | 3,232 | 3,232 | +35 (+1.09%) | 22,638 |