Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 3,766 | 3,785 | 3,702 | 3,740 | 3,740 | +89 (+2.44%) | 1,722,800 |
29 Apr 2020 | USD | 3,651 | 3,651 | 3,651 | 3,651 | 3,651 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,673 | 3,701 | 3,623 | 3,651 | 3,651 | -81 (-2.17%) | 1,277,300 |
27 Apr 2020 | USD | 3,674 | 3,741 | 3,635 | 3,732 | 3,732 | +84 (+2.30%) | 1,664,000 |
24 Apr 2020 | USD | 3,646 | 3,676 | 3,614 | 3,648 | 3,648 | +47 (+1.31%) | 2,026,100 |
23 Apr 2020 | USD | 3,502 | 3,603 | 3,502 | 3,601 | 3,601 | +99 (+2.83%) | 983,300 |
22 Apr 2020 | USD | 3,500 | 3,524 | 3,455 | 3,502 | 3,502 | -47 (-1.32%) | 1,685,200 |
21 Apr 2020 | USD | 3,510 | 3,567 | 3,500 | 3,549 | 3,549 | 0.0 (0.0%) | 1,838,800 |
20 Apr 2020 | USD | 3,524 | 3,589 | 3,517 | 3,549 | 3,549 | -13 (-0.36%) | 1,683,000 |
17 Apr 2020 | USD | 3,561 | 3,564 | 3,522 | 3,562 | 3,562 | +64 (+1.83%) | 1,593,900 |
16 Apr 2020 | USD | 3,610 | 3,635 | 3,498 | 3,498 | 3,498 | -142 (-3.90%) | 2,499,600 |
15 Apr 2020 | USD | 3,661 | 3,666 | 3,620 | 3,640 | 3,640 | +23 (+0.64%) | 1,807,200 |
14 Apr 2020 | USD | 3,587 | 3,629 | 3,558 | 3,617 | 3,617 | +80 (+2.26%) | 1,147,900 |
13 Apr 2020 | USD | 3,660 | 3,660 | 3,523 | 3,537 | 3,537 | -134 (-3.65%) | 1,277,500 |
10 Apr 2020 | USD | 3,690 | 3,690 | 3,592 | 3,671 | 3,671 | +20 (+0.55%) | 2,080,500 |
9 Apr 2020 | USD | 3,612 | 3,664 | 3,545 | 3,651 | 3,651 | +39 (+1.08%) | 1,377,500 |
8 Apr 2020 | USD | 3,509 | 3,634 | 3,454 | 3,612 | 3,612 | +154 (+4.45%) | 1,604,700 |
7 Apr 2020 | USD | 3,449 | 3,487 | 3,346 | 3,458 | 3,458 | +73 (+2.16%) | 1,689,500 |
6 Apr 2020 | USD | 3,298 | 3,394 | 3,260 | 3,385 | 3,385 | +53 (+1.59%) | 1,843,500 |
3 Apr 2020 | USD | 3,370 | 3,457 | 3,321 | 3,332 | 3,332 | -24 (-0.72%) | 1,488,600 |
2 Apr 2020 | USD | 3,345 | 3,417 | 3,323 | 3,356 | 3,356 | -58 (-1.70%) | 2,150,300 |
1 Apr 2020 | USD | 3,461 | 3,513 | 3,375 | 3,414 | 3,414 | -96 (-2.74%) | 2,181,700 |
31 Mar 2020 | USD | 3,697 | 3,699 | 3,499 | 3,510 | 3,510 | -151 (-4.12%) | 2,013,600 |
30 Mar 2020 | USD | 3,508 | 3,666 | 3,452 | 3,661 | 3,661 | +132 (+3.74%) | 2,039,900 |
27 Mar 2020 | USD | 3,542 | 3,564 | 3,354 | 3,529 | 3,529 | +102 (+2.98%) | 3,119,900 |
26 Mar 2020 | USD | 3,604 | 3,650 | 3,391 | 3,427 | 3,427 | -223 (-6.11%) | 2,271,100 |
25 Mar 2020 | USD | 3,709 | 3,737 | 3,572 | 3,650 | 3,650 | +221 (+6.45%) | 2,917,000 |
24 Mar 2020 | USD | 3,361 | 3,448 | 3,334 | 3,429 | 3,429 | +168 (+5.15%) | 2,696,100 |
23 Mar 2020 | USD | 3,252 | 3,355 | 3,116 | 3,261 | 3,261 | +33 (+1.02%) | 4,330,200 |
20 Mar 2020 | USD | 3,228 | 3,228 | 3,228 | 3,228 | 3,228 | 0.0 (0.0%) | 0 |