Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 2,250 | 2,500 | 2,250 | 2,400 | 2,400 | -10 (-0.41%) | 926,890 |
12 Mar 2020 | USD | 2,550 | 2,580 | 2,410 | 2,410 | 2,410 | -180 (-6.95%) | 1,263,780 |
11 Mar 2020 | USD | 2,740 | 2,790 | 2,580 | 2,590 | 2,590 | -150 (-5.47%) | 1,121,010 |
10 Mar 2020 | USD | 2,660 | 2,850 | 2,610 | 2,740 | 2,740 | 0.0 (0.0%) | 737,660 |
9 Mar 2020 | USD | 2,740 | 2,880 | 2,740 | 2,740 | 2,740 | -200 (-6.80%) | 1,501,860 |
6 Mar 2020 | USD | 2,770 | 3,000 | 2,760 | 2,940 | 2,940 | +130 (+4.63%) | 1,694,630 |
5 Mar 2020 | USD | 2,860 | 2,890 | 2,810 | 2,810 | 2,810 | -40 (-1.40%) | 990,300 |
4 Mar 2020 | USD | 2,700 | 2,880 | 2,680 | 2,850 | 2,850 | +150 (+5.56%) | 1,187,780 |
3 Mar 2020 | USD | 2,700 | 2,760 | 2,670 | 2,700 | 2,700 | 0.0 (0.0%) | 840,710 |
2 Mar 2020 | USD | 2,770 | 2,770 | 2,690 | 2,700 | 2,700 | -50 (-1.82%) | 771,860 |
28 Feb 2020 | USD | 2,830 | 2,830 | 2,720 | 2,750 | 2,750 | -70 (-2.48%) | 777,470 |
27 Feb 2020 | USD | 2,750 | 2,840 | 2,750 | 2,820 | 2,820 | +70 (+2.55%) | 872,850 |
26 Feb 2020 | USD | 2,790 | 2,850 | 2,740 | 2,750 | 2,750 | -40 (-1.43%) | 439,360 |
25 Feb 2020 | USD | 2,630 | 2,790 | 2,600 | 2,790 | 2,790 | +110 (+4.10%) | 754,390 |
24 Feb 2020 | USD | 2,800 | 2,800 | 2,680 | 2,680 | 2,680 | -170 (-5.96%) | 585,430 |
21 Feb 2020 | USD | 2,940 | 2,940 | 2,840 | 2,850 | 2,850 | -50 (-1.72%) | 458,430 |
20 Feb 2020 | USD | 2,780 | 2,950 | 2,740 | 2,900 | 2,900 | +120 (+4.32%) | 1,577,490 |
19 Feb 2020 | USD | 2,720 | 2,830 | 2,720 | 2,780 | 2,780 | 0.0 (0.0%) | 549,900 |
18 Feb 2020 | USD | 2,840 | 2,890 | 2,750 | 2,780 | 2,780 | +30 (+1.09%) | 719,290 |
14 Feb 2020 | USD | 2,590 | 2,770 | 2,560 | 2,750 | 2,750 | +160 (+6.18%) | 1,202,670 |
13 Feb 2020 | USD | 2,610 | 2,610 | 2,550 | 2,590 | 2,590 | +10 (+0.39%) | 574,300 |
12 Feb 2020 | USD | 2,420 | 2,620 | 2,420 | 2,580 | 2,580 | +130 (+5.31%) | 417,960 |
11 Feb 2020 | USD | 2,480 | 2,480 | 2,410 | 2,450 | 2,450 | +50 (+2.08%) | 147,030 |
10 Feb 2020 | USD | 2,400 | 2,460 | 2,400 | 2,400 | 2,400 | 0.0 (0.0%) | 214,920 |
7 Feb 2020 | USD | 2,530 | 2,530 | 2,400 | 2,400 | 2,400 | -60 (-2.44%) | 294,370 |
6 Feb 2020 | USD | 2,370 | 2,540 | 2,360 | 2,460 | 2,460 | +80 (+3.36%) | 437,290 |
5 Feb 2020 | USD | 2,400 | 2,400 | 2,360 | 2,380 | 2,380 | +20 (+0.85%) | 113,080 |
4 Feb 2020 | USD | 2,410 | 2,410 | 2,330 | 2,360 | 2,360 | +30 (+1.29%) | 382,520 |
3 Feb 2020 | USD | 2,310 | 2,450 | 2,310 | 2,330 | 2,330 | -150 (-6.05%) | 1,522,650 |
31 Jan 2020 | USD | 2,650 | 2,680 | 2,470 | 2,480 | 2,480 | -170 (-6.42%) | 762,830 |