Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 2,108 | 2,118 | 2,076.5 | 2,078.5 | 2,078.5 | +8.5 (+0.41%) | 2,612,000 |
29 Apr 2020 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,085 | 2,097 | 2,056 | 2,070 | 2,070 | -7 (-0.34%) | 1,474,900 |
27 Apr 2020 | USD | 2,026 | 2,081.5 | 2,026 | 2,077 | 2,077 | +28 (+1.37%) | 1,874,000 |
24 Apr 2020 | USD | 2,075.5 | 2,086 | 2,040 | 2,049 | 2,049 | -34.5 (-1.66%) | 2,263,600 |
23 Apr 2020 | USD | 2,036.5 | 2,084 | 2,036.5 | 2,083.5 | 2,083.5 | +47.5 (+2.33%) | 1,756,600 |
22 Apr 2020 | USD | 2,038.5 | 2,054.5 | 2,021.5 | 2,036 | 2,036 | -12 (-0.59%) | 1,789,300 |
21 Apr 2020 | USD | 2,052 | 2,064 | 2,020 | 2,048 | 2,048 | -23 (-1.11%) | 1,808,900 |
20 Apr 2020 | USD | 2,053 | 2,084.5 | 2,053 | 2,071 | 2,071 | -15 (-0.72%) | 1,406,400 |
17 Apr 2020 | USD | 2,100 | 2,109 | 2,068.5 | 2,086 | 2,086 | +15 (+0.72%) | 1,452,700 |
16 Apr 2020 | USD | 2,104 | 2,118.5 | 2,064 | 2,071 | 2,071 | -61.5 (-2.88%) | 2,049,000 |
15 Apr 2020 | USD | 2,095.5 | 2,138 | 2,088.5 | 2,132.5 | 2,132.5 | +37 (+1.77%) | 2,004,800 |
14 Apr 2020 | USD | 2,094.5 | 2,114.5 | 2,075.5 | 2,095.5 | 2,095.5 | +0.5 (+0.02%) | 2,066,300 |
13 Apr 2020 | USD | 2,117 | 2,132 | 2,093.5 | 2,095 | 2,095 | -48.5 (-2.26%) | 1,455,900 |
10 Apr 2020 | USD | 2,189.5 | 2,195 | 2,128 | 2,143.5 | 2,143.5 | -43 (-1.97%) | 2,474,600 |
9 Apr 2020 | USD | 2,196 | 2,218.5 | 2,150.5 | 2,186.5 | 2,186.5 | -58.5 (-2.61%) | 3,836,100 |
8 Apr 2020 | USD | 2,096.5 | 2,256.5 | 2,096 | 2,245 | 2,245 | +148.5 (+7.08%) | 4,687,400 |
7 Apr 2020 | USD | 2,108 | 2,123 | 2,060 | 2,096.5 | 2,096.5 | -12 (-0.57%) | 5,018,600 |
6 Apr 2020 | USD | 2,090 | 2,137.5 | 2,067 | 2,108.5 | 2,108.5 | +27.5 (+1.32%) | 3,837,000 |
3 Apr 2020 | USD | 2,080 | 2,142 | 2,073 | 2,081 | 2,081 | +26 (+1.27%) | 4,300,900 |
2 Apr 2020 | USD | 2,059.5 | 2,091 | 2,043.5 | 2,055 | 2,055 | -18.5 (-0.89%) | 4,081,500 |
1 Apr 2020 | USD | 2,113 | 2,145.5 | 2,061.5 | 2,073.5 | 2,073.5 | -64 (-2.99%) | 4,815,400 |
31 Mar 2020 | USD | 2,252.5 | 2,253.5 | 2,121.5 | 2,137.5 | 2,137.5 | -127 (-5.61%) | 4,864,000 |
30 Mar 2020 | USD | 2,219 | 2,274.5 | 2,184 | 2,264.5 | 2,264.5 | -15.5 (-0.68%) | 4,077,400 |
27 Mar 2020 | USD | 2,292 | 2,305.5 | 2,203.5 | 2,280 | 2,280 | +74.5 (+3.38%) | 4,623,800 |
26 Mar 2020 | USD | 2,244.5 | 2,269 | 2,150 | 2,205.5 | 2,205.5 | -68 (-2.99%) | 3,004,200 |
25 Mar 2020 | USD | 2,150 | 2,277 | 2,129.5 | 2,273.5 | 2,273.5 | +223.5 (+10.90%) | 3,671,600 |
24 Mar 2020 | USD | 2,177 | 2,191.5 | 2,029.5 | 2,050 | 2,050 | -77 (-3.62%) | 5,607,800 |
23 Mar 2020 | USD | 2,130 | 2,171.5 | 2,055 | 2,127 | 2,127 | -103 (-4.62%) | 6,783,600 |
20 Mar 2020 | USD | 2,230 | 2,230 | 2,230 | 2,230 | 2,230 | 0.0 (0.0%) | 0 |