Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 3,044 | 3,078 | 3,011 | 3,078 | 3,078 | 0.0 (0.0%) | 109,448 |
3 Mar 2020 | USD | 3,074 | 3,100 | 3,000 | 3,078 | 3,078 | +92 (+3.08%) | 285,714 |
2 Mar 2020 | USD | 3,052 | 3,100 | 2,986 | 2,986 | 2,986 | -64 (-2.10%) | 672,776 |
1 Mar 2020 | USD | 3,065 | 3,065 | 3,050 | 3,050 | 3,050 | -140 (-4.39%) | 13,820 |
28 Feb 2020 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
27 Feb 2020 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
26 Feb 2020 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
25 Feb 2020 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
24 Feb 2020 | USD | 3,269 | 3,275 | 3,190 | 3,190 | 3,190 | -41 (-1.27%) | 300,425 |
23 Feb 2020 | USD | 3,269 | 3,269 | 3,225 | 3,231 | 3,231 | -46 (-1.40%) | 30,780 |
21 Feb 2020 | USD | 3,277 | 3,277 | 3,277 | 3,277 | 3,277 | 0.0 (0.0%) | 0 |
20 Feb 2020 | USD | 3,225 | 3,278 | 3,205 | 3,277 | 3,277 | +57 (+1.77%) | 188,042 |
19 Feb 2020 | USD | 3,250 | 3,250 | 3,220 | 3,220 | 3,220 | -58 (-1.77%) | 250,263 |
18 Feb 2020 | USD | 3,260 | 3,280 | 3,221 | 3,278 | 3,278 | -2 (-0.06%) | 8,252 |
17 Feb 2020 | USD | 3,283 | 3,285 | 3,250 | 3,280 | 3,280 | -5 (-0.15%) | 72,686 |
16 Feb 2020 | USD | 3,300 | 3,300 | 3,210 | 3,285 | 3,285 | +35 (+1.08%) | 60,592 |
14 Feb 2020 | USD | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 0 |
13 Feb 2020 | USD | 3,300 | 3,389 | 3,240 | 3,250 | 3,250 | -10 (-0.31%) | 393,657 |
12 Feb 2020 | USD | 3,300 | 3,300 | 3,260 | 3,260 | 3,260 | -60 (-1.81%) | 112,462 |
11 Feb 2020 | USD | 3,381 | 3,381 | 3,290 | 3,320 | 3,320 | -70 (-2.06%) | 82,108 |
10 Feb 2020 | USD | 3,401 | 3,401 | 3,390 | 3,390 | 3,390 | -35 (-1.02%) | 74,451 |
9 Feb 2020 | USD | 3,399 | 3,470 | 3,399 | 3,425 | 3,425 | +14 (+0.41%) | 129,836 |
7 Feb 2020 | USD | 3,411 | 3,411 | 3,411 | 3,411 | 3,411 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 3,282 | 3,450 | 3,281 | 3,411 | 3,411 | +141 (+4.31%) | 231,374 |
5 Feb 2020 | USD | 3,398 | 3,400 | 3,252 | 3,270 | 3,270 | +60 (+1.87%) | 487,799 |
4 Feb 2020 | USD | 3,180 | 3,230 | 3,180 | 3,210 | 3,210 | +20 (+0.63%) | 361,327 |
3 Feb 2020 | USD | 3,140 | 3,190 | 3,140 | 3,190 | 3,190 | +50 (+1.59%) | 76,970 |
2 Feb 2020 | USD | 3,120 | 3,140 | 3,120 | 3,140 | 3,140 | +22 (+0.71%) | 120,833 |
31 Jan 2020 | USD | 3,118 | 3,118 | 3,118 | 3,118 | 3,118 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 3,118 | 3,118 | 3,114 | 3,118 | 3,118 | 0.0 (0.0%) | 199,684 |