Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | USD | 3,000 | 3,190 | 3,000 | 3,160 | 3,160 | -10 (-0.32%) | 553,180 |
24 Feb 2020 | USD | 3,300 | 3,300 | 3,170 | 3,170 | 3,170 | -230 (-6.76%) | 589,640 |
21 Feb 2020 | USD | 3,440 | 3,530 | 3,370 | 3,400 | 3,400 | -40 (-1.16%) | 436,480 |
20 Feb 2020 | USD | 3,560 | 3,620 | 3,440 | 3,440 | 3,440 | -120 (-3.37%) | 613,690 |
19 Feb 2020 | USD | 3,500 | 3,580 | 3,400 | 3,560 | 3,560 | +170 (+5.01%) | 1,176,190 |
18 Feb 2020 | USD | 3,140 | 3,390 | 3,090 | 3,390 | 3,390 | +180 (+5.61%) | 1,415,830 |
14 Feb 2020 | USD | 3,240 | 3,240 | 3,160 | 3,210 | 3,210 | -10 (-0.31%) | 345,010 |
13 Feb 2020 | USD | 3,200 | 3,270 | 3,170 | 3,220 | 3,220 | -10 (-0.31%) | 361,640 |
12 Feb 2020 | USD | 3,170 | 3,250 | 3,140 | 3,230 | 3,230 | +80 (+2.54%) | 411,900 |
11 Feb 2020 | USD | 3,120 | 3,200 | 3,120 | 3,150 | 3,150 | -10 (-0.32%) | 179,780 |
10 Feb 2020 | USD | 3,150 | 3,160 | 3,070 | 3,160 | 3,160 | 0.0 (0.0%) | 408,460 |
7 Feb 2020 | USD | 3,180 | 3,250 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 681,290 |
6 Feb 2020 | USD | 3,050 | 3,160 | 3,040 | 3,160 | 3,160 | +90 (+2.93%) | 809,680 |
5 Feb 2020 | USD | 3,100 | 3,110 | 3,000 | 3,070 | 3,070 | +10 (+0.33%) | 252,400 |
4 Feb 2020 | USD | 3,030 | 3,150 | 2,990 | 3,060 | 3,060 | 0.0 (0.0%) | 237,650 |
3 Feb 2020 | USD | 3,000 | 3,150 | 2,970 | 3,060 | 3,060 | -130 (-4.08%) | 644,810 |
31 Jan 2020 | USD | 3,280 | 3,470 | 3,190 | 3,190 | 3,190 | -230 (-6.73%) | 470,330 |
30 Jan 2020 | USD | 3,240 | 3,420 | 3,120 | 3,420 | 3,420 | +180 (+5.56%) | 582,310 |
29 Jan 2020 | USD | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
22 Jan 2020 | USD | 3,150 | 3,280 | 3,150 | 3,240 | 3,240 | +80 (+2.53%) | 76,510 |
21 Jan 2020 | USD | 3,190 | 3,190 | 3,150 | 3,160 | 3,160 | +70 (+2.27%) | 187,790 |
17 Jan 2020 | USD | 3,090 | 3,120 | 3,050 | 3,090 | 3,090 | +40 (+1.31%) | 188,380 |
16 Jan 2020 | USD | 3,090 | 3,130 | 3,050 | 3,050 | 3,050 | -90 (-2.87%) | 401,810 |
15 Jan 2020 | USD | 3,140 | 3,160 | 3,080 | 3,140 | 3,140 | 0.0 (0.0%) | 253,670 |
14 Jan 2020 | USD | 3,140 | 3,160 | 3,080 | 3,140 | 3,140 | +10 (+0.32%) | 272,620 |
13 Jan 2020 | USD | 3,090 | 3,190 | 3,090 | 3,130 | 3,130 | +40 (+1.29%) | 370,140 |