Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | USD | 1,590 | 1,610 | 1,550 | 1,600 | 1,600 | -10 (-0.62%) | 448,830 |
27 Feb 2020 | USD | 1,620 | 1,620 | 1,590 | 1,610 | 1,610 | +10 (+0.63%) | 166,110 |
26 Feb 2020 | USD | 1,590 | 1,660 | 1,590 | 1,600 | 1,600 | -40 (-2.44%) | 189,630 |
25 Feb 2020 | USD | 1,530 | 1,640 | 1,530 | 1,640 | 1,640 | +10 (+0.61%) | 387,230 |
24 Feb 2020 | USD | 1,750 | 1,750 | 1,630 | 1,630 | 1,630 | -120 (-6.86%) | 780,640 |
21 Feb 2020 | USD | 1,780 | 1,790 | 1,730 | 1,750 | 1,750 | -30 (-1.69%) | 72,760 |
20 Feb 2020 | USD | 1,770 | 1,800 | 1,720 | 1,780 | 1,780 | +20 (+1.14%) | 637,090 |
19 Feb 2020 | USD | 1,720 | 1,790 | 1,720 | 1,760 | 1,760 | +30 (+1.73%) | 85,560 |
18 Feb 2020 | USD | 1,800 | 1,830 | 1,720 | 1,730 | 1,730 | +10 (+0.58%) | 266,780 |
14 Feb 2020 | USD | 1,700 | 1,730 | 1,690 | 1,720 | 1,720 | 0.0 (0.0%) | 193,260 |
13 Feb 2020 | USD | 1,700 | 1,730 | 1,690 | 1,720 | 1,720 | 0.0 (0.0%) | 195,230 |
12 Feb 2020 | USD | 1,680 | 1,730 | 1,670 | 1,720 | 1,720 | +40 (+2.38%) | 301,450 |
11 Feb 2020 | USD | 1,650 | 1,730 | 1,650 | 1,680 | 1,680 | +30 (+1.82%) | 240,490 |
10 Feb 2020 | USD | 1,700 | 1,780 | 1,650 | 1,650 | 1,650 | -110 (-6.25%) | 474,720 |
7 Feb 2020 | USD | 1,790 | 1,800 | 1,670 | 1,760 | 1,760 | -30 (-1.68%) | 199,000 |
6 Feb 2020 | USD | 1,660 | 1,810 | 1,650 | 1,790 | 1,790 | +90 (+5.29%) | 740,030 |
5 Feb 2020 | USD | 1,560 | 1,700 | 1,540 | 1,700 | 1,700 | +60 (+3.66%) | 900,870 |
4 Feb 2020 | USD | 1,690 | 1,750 | 1,640 | 1,640 | 1,640 | -120 (-6.82%) | 649,340 |
3 Feb 2020 | USD | 1,950 | 1,980 | 1,760 | 1,760 | 1,760 | -130 (-6.88%) | 1,174,900 |
31 Jan 2020 | USD | 1,860 | 1,890 | 1,850 | 1,890 | 1,890 | +120 (+6.78%) | 1,611,390 |
30 Jan 2020 | USD | 1,720 | 1,770 | 1,700 | 1,770 | 1,770 | +110 (+6.63%) | 843,070 |
29 Jan 2020 | USD | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
22 Jan 2020 | USD | 1,600 | 1,660 | 1,580 | 1,660 | 1,660 | +100 (+6.41%) | 660,160 |
21 Jan 2020 | USD | 1,560 | 1,610 | 1,530 | 1,560 | 1,560 | -30 (-1.89%) | 291,110 |
17 Jan 2020 | USD | 1,630 | 1,640 | 1,580 | 1,590 | 1,590 | +20 (+1.27%) | 189,450 |
16 Jan 2020 | USD | 1,670 | 1,670 | 1,560 | 1,570 | 1,570 | -100 (-5.99%) | 1,358,540 |