Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 1,825 | 1,825 | 1,825 | 1,825 | 1,825 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,830 | 1,839 | 1,802 | 1,825 | 1,825 | -10 (-0.54%) | 338,000 |
27 Apr 2020 | USD | 1,850 | 1,864 | 1,814 | 1,835 | 1,835 | +17 (+0.94%) | 628,500 |
24 Apr 2020 | USD | 1,775 | 1,849 | 1,760 | 1,818 | 1,818 | +46 (+2.60%) | 902,500 |
23 Apr 2020 | USD | 1,737 | 1,782 | 1,720 | 1,772 | 1,772 | +75 (+4.42%) | 760,800 |
22 Apr 2020 | USD | 1,746 | 1,750 | 1,686 | 1,697 | 1,697 | -49 (-2.81%) | 437,100 |
21 Apr 2020 | USD | 1,750 | 1,780 | 1,733 | 1,746 | 1,746 | +6 (+0.34%) | 637,100 |
20 Apr 2020 | USD | 1,724 | 1,753 | 1,709 | 1,740 | 1,740 | +43 (+2.53%) | 489,700 |
17 Apr 2020 | USD | 1,730 | 1,736 | 1,679 | 1,697 | 1,697 | +3 (+0.18%) | 445,400 |
16 Apr 2020 | USD | 1,637 | 1,695 | 1,636 | 1,694 | 1,694 | +43 (+2.60%) | 374,300 |
15 Apr 2020 | USD | 1,661 | 1,684 | 1,646 | 1,651 | 1,651 | -28 (-1.67%) | 553,200 |
14 Apr 2020 | USD | 1,670 | 1,694 | 1,655 | 1,679 | 1,679 | 0.0 (0.0%) | 273,500 |
13 Apr 2020 | USD | 1,700 | 1,708 | 1,670 | 1,679 | 1,679 | -16 (-0.94%) | 328,300 |
10 Apr 2020 | USD | 1,724 | 1,724 | 1,663 | 1,695 | 1,695 | -35 (-2.02%) | 535,000 |
9 Apr 2020 | USD | 1,679 | 1,737 | 1,677 | 1,730 | 1,730 | +66 (+3.97%) | 795,300 |
8 Apr 2020 | USD | 1,640 | 1,681 | 1,626 | 1,664 | 1,664 | +14 (+0.85%) | 688,300 |
7 Apr 2020 | USD | 1,648 | 1,693 | 1,616 | 1,650 | 1,650 | +31 (+1.91%) | 846,300 |
6 Apr 2020 | USD | 1,608 | 1,625 | 1,564 | 1,619 | 1,619 | +26 (+1.63%) | 601,200 |
3 Apr 2020 | USD | 1,587 | 1,605 | 1,557 | 1,593 | 1,593 | +17 (+1.08%) | 651,500 |
2 Apr 2020 | USD | 1,550 | 1,588 | 1,543 | 1,576 | 1,576 | +22 (+1.42%) | 725,000 |
1 Apr 2020 | USD | 1,588 | 1,598 | 1,547 | 1,554 | 1,554 | -15 (-0.96%) | 694,300 |
31 Mar 2020 | USD | 1,611 | 1,671 | 1,552 | 1,569 | 1,569 | -56 (-3.45%) | 941,600 |
30 Mar 2020 | USD | 1,560 | 1,632 | 1,522 | 1,625 | 1,625 | -21 (-1.28%) | 894,200 |
27 Mar 2020 | USD | 1,623 | 1,685 | 1,615 | 1,646 | 1,646 | +55 (+3.46%) | 1,142,800 |
26 Mar 2020 | USD | 1,600 | 1,638 | 1,558 | 1,591 | 1,591 | -80 (-4.79%) | 1,112,700 |
25 Mar 2020 | USD | 1,711 | 1,819 | 1,632 | 1,671 | 1,671 | +12 (+0.72%) | 1,920,300 |
24 Mar 2020 | USD | 1,581 | 1,678 | 1,551 | 1,659 | 1,659 | +218 (+15.13%) | 2,570,600 |
23 Mar 2020 | USD | 1,370 | 1,468 | 1,350 | 1,441 | 1,441 | +86 (+6.35%) | 1,478,500 |
20 Mar 2020 | USD | 1,355 | 1,355 | 1,355 | 1,355 | 1,355 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,459 | 1,460 | 1,340 | 1,355 | 1,355 | -63 (-4.44%) | 1,578,900 |