Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1,710 | 1,710 | 1,595 | 1,595 | 1,595 | -115 (-6.73%) | 29,978,700 |
17 Mar 2020 | USD | 1,835 | 1,850 | 1,710 | 1,710 | 1,710 | -125 (-6.81%) | 23,282,900 |
16 Mar 2020 | USD | 1,950 | 1,950 | 1,835 | 1,835 | 1,835 | -135 (-6.85%) | 19,858,600 |
13 Mar 2020 | USD | 1,955 | 2,070 | 1,920 | 1,970 | 1,970 | -90 (-4.37%) | 62,081,700 |
12 Mar 2020 | USD | 2,100 | 2,190 | 2,010 | 2,060 | 2,060 | -140 (-6.36%) | 23,191,300 |
11 Mar 2020 | USD | 2,330 | 2,350 | 2,170 | 2,200 | 2,200 | -110 (-4.76%) | 24,599,500 |
10 Mar 2020 | USD | 2,220 | 2,320 | 2,220 | 2,310 | 2,310 | +100 (+4.52%) | 23,587,000 |
9 Mar 2020 | USD | 2,370 | 2,370 | 2,210 | 2,210 | 2,210 | -240 (-9.80%) | 38,358,000 |
6 Mar 2020 | USD | 2,420 | 2,480 | 2,420 | 2,450 | 2,450 | -10 (-0.41%) | 18,529,800 |
5 Mar 2020 | USD | 2,530 | 2,540 | 2,460 | 2,460 | 2,460 | -10 (-0.40%) | 29,850,800 |
4 Mar 2020 | USD | 2,370 | 2,500 | 2,350 | 2,470 | 2,470 | +100 (+4.22%) | 33,038,400 |
3 Mar 2020 | USD | 2,250 | 2,400 | 2,250 | 2,370 | 2,370 | +170 (+7.73%) | 30,483,600 |
2 Mar 2020 | USD | 2,290 | 2,290 | 2,170 | 2,200 | 2,200 | -40 (-1.79%) | 39,002,300 |
28 Feb 2020 | USD | 2,250 | 2,290 | 2,190 | 2,240 | 2,240 | -50 (-2.18%) | 42,001,000 |
27 Feb 2020 | USD | 2,360 | 2,420 | 2,280 | 2,290 | 2,290 | -70 (-2.97%) | 26,832,100 |
26 Feb 2020 | USD | 2,410 | 2,450 | 2,360 | 2,360 | 2,360 | -50 (-2.07%) | 26,455,900 |
25 Feb 2020 | USD | 2,310 | 2,430 | 2,300 | 2,410 | 2,410 | +60 (+2.55%) | 23,201,800 |
24 Feb 2020 | USD | 2,400 | 2,400 | 2,320 | 2,350 | 2,350 | -60 (-2.49%) | 17,784,200 |
21 Feb 2020 | USD | 2,450 | 2,470 | 2,380 | 2,410 | 2,410 | -80 (-3.21%) | 22,774,600 |
20 Feb 2020 | USD | 2,420 | 2,510 | 2,410 | 2,490 | 2,490 | +90 (+3.75%) | 32,998,700 |
19 Feb 2020 | USD | 2,380 | 2,420 | 2,370 | 2,400 | 2,400 | +20 (+0.84%) | 20,155,700 |
18 Feb 2020 | USD | 2,350 | 2,380 | 2,340 | 2,380 | 2,380 | +40 (+1.71%) | 17,424,900 |
17 Feb 2020 | USD | 2,330 | 2,360 | 2,310 | 2,340 | 2,340 | +10 (+0.43%) | 13,087,400 |
14 Feb 2020 | USD | 2,280 | 2,340 | 2,260 | 2,330 | 2,330 | +50 (+2.19%) | 18,474,200 |
13 Feb 2020 | USD | 2,300 | 2,300 | 2,250 | 2,280 | 2,280 | 0.0 (0.0%) | 11,677,000 |
12 Feb 2020 | USD | 2,330 | 2,350 | 2,260 | 2,280 | 2,280 | -30 (-1.30%) | 16,223,000 |
11 Feb 2020 | USD | 2,260 | 2,320 | 2,230 | 2,310 | 2,310 | +60 (+2.67%) | 13,944,500 |
10 Feb 2020 | USD | 2,300 | 2,310 | 2,250 | 2,250 | 2,250 | -70 (-3.02%) | 13,933,600 |
7 Feb 2020 | USD | 2,270 | 2,340 | 2,260 | 2,320 | 2,320 | +30 (+1.31%) | 11,738,300 |
6 Feb 2020 | USD | 2,360 | 2,360 | 2,280 | 2,290 | 2,290 | -30 (-1.29%) | 15,297,600 |