Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 4,350 | 4,350 | 4,120 | 4,300 | 4,300 | -100 (-2.27%) | 87,660 |
18 Mar 2020 | USD | 4,130 | 4,480 | 4,130 | 4,400 | 4,400 | +70 (+1.62%) | 84,550 |
17 Mar 2020 | USD | 4,340 | 4,340 | 4,110 | 4,330 | 4,330 | 0.0 (0.0%) | 74,290 |
16 Mar 2020 | USD | 4,360 | 4,360 | 4,300 | 4,330 | 4,330 | -30 (-0.69%) | 34,650 |
13 Mar 2020 | USD | 4,180 | 4,360 | 4,180 | 4,360 | 4,360 | 0.0 (0.0%) | 20,820 |
12 Mar 2020 | USD | 4,380 | 4,670 | 4,360 | 4,360 | 4,360 | -320 (-6.84%) | 211,640 |
11 Mar 2020 | USD | 4,800 | 4,900 | 4,680 | 4,680 | 4,680 | -80 (-1.68%) | 38,330 |
10 Mar 2020 | USD | 4,770 | 4,800 | 4,530 | 4,760 | 4,760 | +10 (+0.21%) | 102,020 |
9 Mar 2020 | USD | 4,920 | 5,040 | 4,750 | 4,750 | 4,750 | -290 (-5.75%) | 105,990 |
6 Mar 2020 | USD | 5,140 | 5,140 | 5,030 | 5,040 | 5,040 | -100 (-1.95%) | 2,540 |
5 Mar 2020 | USD | 5,150 | 5,150 | 5,020 | 5,140 | 5,140 | +5,140 (+NA) | 6,420 |
4 Mar 2020 | USD | 0 | 0 | 0 | 0 | 0 | -5,050 (-100%) | 0 |
3 Mar 2020 | USD | 5,010 | 5,100 | 5,010 | 5,050 | 5,050 | -50 (-0.98%) | 29,600 |
2 Mar 2020 | USD | 5,100 | 5,100 | 5,010 | 5,100 | 5,100 | 0.0 (0.0%) | 21,180 |
28 Feb 2020 | USD | 5,100 | 5,290 | 5,100 | 5,100 | 5,100 | -90 (-1.73%) | 10,170 |
27 Feb 2020 | USD | 5,100 | 5,200 | 5,100 | 5,190 | 5,190 | +50 (+0.97%) | 3,960 |
26 Feb 2020 | USD | 5,040 | 5,190 | 5,020 | 5,140 | 5,140 | +40 (+0.78%) | 21,700 |
25 Feb 2020 | USD | 4,980 | 5,250 | 4,950 | 5,100 | 5,100 | +80 (+1.59%) | 36,960 |
24 Feb 2020 | USD | 5,110 | 5,110 | 4,850 | 5,020 | 5,020 | -130 (-2.52%) | 88,260 |
21 Feb 2020 | USD | 5,200 | 5,270 | 5,100 | 5,150 | 5,150 | -140 (-2.65%) | 52,280 |
20 Feb 2020 | USD | 5,120 | 5,300 | 5,120 | 5,290 | 5,290 | +110 (+2.12%) | 7,830 |
19 Feb 2020 | USD | 5,120 | 5,350 | 5,120 | 5,180 | 5,180 | -70 (-1.33%) | 77,760 |
18 Feb 2020 | USD | 5,530 | 5,530 | 5,250 | 5,250 | 5,250 | +5,250 (+NA) | 115,640 |
14 Feb 2020 | USD | 0 | 0 | 0 | 0 | 0 | -5,180 (-100%) | 0 |
13 Feb 2020 | USD | 5,070 | 5,200 | 5,070 | 5,180 | 5,180 | +60 (+1.17%) | 166,830 |
12 Feb 2020 | USD | 5,050 | 5,140 | 5,040 | 5,120 | 5,120 | +20 (+0.39%) | 38,170 |
11 Feb 2020 | USD | 5,080 | 5,100 | 5,000 | 5,100 | 5,100 | +20 (+0.39%) | 53,710 |
10 Feb 2020 | USD | 5,100 | 5,100 | 5,050 | 5,080 | 5,080 | 0.0 (0.0%) | 7,240 |
7 Feb 2020 | USD | 5,050 | 5,100 | 5,040 | 5,080 | 5,080 | +130 (+2.63%) | 14,210 |
6 Feb 2020 | USD | 5,050 | 5,050 | 4,940 | 4,950 | 4,950 | +4,950 (+NA) | 4,720 |