Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 3,540 | 3,540 | 3,540 | 3,540 | 3,540 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,450 | 3,570 | 3,405 | 3,540 | 3,540 | +120 (+3.51%) | 855,600 |
27 Apr 2020 | USD | 3,430 | 3,475 | 3,380 | 3,420 | 3,420 | +80 (+2.40%) | 738,000 |
24 Apr 2020 | USD | 3,350 | 3,350 | 3,235 | 3,340 | 3,340 | -25 (-0.74%) | 1,622,000 |
23 Apr 2020 | USD | 3,390 | 3,420 | 3,335 | 3,365 | 3,365 | -55 (-1.61%) | 1,001,400 |
22 Apr 2020 | USD | 3,395 | 3,455 | 3,310 | 3,420 | 3,420 | -70 (-2.01%) | 1,269,400 |
21 Apr 2020 | USD | 3,665 | 3,680 | 3,425 | 3,490 | 3,490 | -200 (-5.42%) | 1,690,200 |
20 Apr 2020 | USD | 3,570 | 3,715 | 3,550 | 3,690 | 3,690 | +140 (+3.94%) | 1,294,400 |
17 Apr 2020 | USD | 3,555 | 3,585 | 3,485 | 3,550 | 3,550 | +115 (+3.35%) | 1,189,200 |
16 Apr 2020 | USD | 3,345 | 3,465 | 3,335 | 3,435 | 3,435 | +75 (+2.23%) | 1,031,800 |
15 Apr 2020 | USD | 3,310 | 3,385 | 3,265 | 3,360 | 3,360 | +120 (+3.70%) | 1,244,700 |
14 Apr 2020 | USD | 3,185 | 3,250 | 3,160 | 3,240 | 3,240 | +55 (+1.73%) | 840,400 |
13 Apr 2020 | USD | 3,095 | 3,275 | 3,090 | 3,185 | 3,185 | +90 (+2.91%) | 1,121,700 |
10 Apr 2020 | USD | 3,070 | 3,130 | 2,982 | 3,095 | 3,095 | +80 (+2.65%) | 950,300 |
9 Apr 2020 | USD | 2,977 | 3,015 | 2,925 | 3,015 | 3,015 | +68 (+2.31%) | 906,900 |
8 Apr 2020 | USD | 2,844 | 2,958 | 2,746 | 2,947 | 2,947 | +96 (+3.37%) | 1,031,300 |
7 Apr 2020 | USD | 2,716 | 2,899 | 2,710 | 2,851 | 2,851 | +182 (+6.82%) | 1,512,400 |
6 Apr 2020 | USD | 2,515 | 2,689 | 2,500 | 2,669 | 2,669 | +181 (+7.27%) | 1,108,400 |
3 Apr 2020 | USD | 2,637 | 2,675 | 2,478 | 2,488 | 2,488 | -156 (-5.90%) | 832,600 |
2 Apr 2020 | USD | 2,677 | 2,706 | 2,607 | 2,644 | 2,644 | -77 (-2.83%) | 1,083,100 |
1 Apr 2020 | USD | 2,882 | 2,922 | 2,706 | 2,721 | 2,721 | -234 (-7.92%) | 1,048,200 |
31 Mar 2020 | USD | 2,870 | 2,993 | 2,848 | 2,955 | 2,955 | +155 (+5.54%) | 1,258,900 |
30 Mar 2020 | USD | 2,873 | 2,883 | 2,756 | 2,800 | 2,800 | -135 (-4.60%) | 976,100 |
27 Mar 2020 | USD | 2,852 | 2,959 | 2,832 | 2,935 | 2,935 | +84 (+2.95%) | 1,430,200 |
26 Mar 2020 | USD | 2,963 | 2,964 | 2,804 | 2,851 | 2,851 | -116 (-3.91%) | 1,100,300 |
25 Mar 2020 | USD | 2,990 | 3,035 | 2,901 | 2,967 | 2,967 | +125 (+4.40%) | 1,312,000 |
24 Mar 2020 | USD | 2,625 | 2,906 | 2,625 | 2,842 | 2,842 | +315 (+12.47%) | 1,804,900 |
23 Mar 2020 | USD | 2,470 | 2,571 | 2,365 | 2,527 | 2,527 | +29 (+1.16%) | 1,885,700 |
20 Mar 2020 | USD | 2,498 | 2,498 | 2,498 | 2,498 | 2,498 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,810 | 2,854 | 2,420 | 2,498 | 2,498 | -309 (-11.01%) | 2,109,800 |