Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 4,240 | 4,240 | 4,035 | 4,055 | 4,055 | -70 (-1.70%) | 786,100 |
29 Apr 2020 | USD | 4,125 | 4,125 | 4,125 | 4,125 | 4,125 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 4,100 | 4,130 | 4,080 | 4,125 | 4,125 | +15 (+0.36%) | 349,600 |
27 Apr 2020 | USD | 4,240 | 4,255 | 4,100 | 4,110 | 4,110 | +10 (+0.24%) | 537,400 |
24 Apr 2020 | USD | 4,115 | 4,115 | 4,025 | 4,100 | 4,100 | -5 (-0.12%) | 649,700 |
23 Apr 2020 | USD | 4,090 | 4,150 | 4,075 | 4,105 | 4,105 | +5 (+0.12%) | 439,800 |
22 Apr 2020 | USD | 4,105 | 4,120 | 3,980 | 4,100 | 4,100 | +55 (+1.36%) | 844,500 |
21 Apr 2020 | USD | 3,900 | 4,050 | 3,885 | 4,045 | 4,045 | +75 (+1.89%) | 814,800 |
20 Apr 2020 | USD | 3,875 | 4,010 | 3,875 | 3,970 | 3,970 | +70 (+1.79%) | 543,000 |
17 Apr 2020 | USD | 3,935 | 3,975 | 3,865 | 3,900 | 3,900 | -5 (-0.13%) | 680,900 |
16 Apr 2020 | USD | 4,030 | 4,045 | 3,900 | 3,905 | 3,905 | -195 (-4.76%) | 1,051,400 |
15 Apr 2020 | USD | 3,990 | 4,125 | 3,960 | 4,100 | 4,100 | +40 (+0.99%) | 811,500 |
14 Apr 2020 | USD | 4,075 | 4,115 | 4,040 | 4,060 | 4,060 | +15 (+0.37%) | 470,400 |
13 Apr 2020 | USD | 4,100 | 4,150 | 4,035 | 4,045 | 4,045 | -115 (-2.76%) | 462,500 |
10 Apr 2020 | USD | 4,200 | 4,200 | 4,075 | 4,160 | 4,160 | -40 (-0.95%) | 489,100 |
9 Apr 2020 | USD | 4,260 | 4,310 | 4,150 | 4,200 | 4,200 | -65 (-1.52%) | 494,800 |
8 Apr 2020 | USD | 4,180 | 4,365 | 4,160 | 4,265 | 4,265 | +70 (+1.67%) | 765,900 |
7 Apr 2020 | USD | 4,130 | 4,260 | 4,130 | 4,195 | 4,195 | +80 (+1.94%) | 743,900 |
6 Apr 2020 | USD | 4,100 | 4,140 | 4,040 | 4,115 | 4,115 | +145 (+3.65%) | 714,000 |
3 Apr 2020 | USD | 3,945 | 4,160 | 3,945 | 3,970 | 3,970 | +45 (+1.15%) | 644,300 |
2 Apr 2020 | USD | 3,910 | 4,055 | 3,910 | 3,925 | 3,925 | -10 (-0.25%) | 530,500 |
1 Apr 2020 | USD | 4,045 | 4,100 | 3,920 | 3,935 | 3,935 | -150 (-3.67%) | 570,600 |
31 Mar 2020 | USD | 4,280 | 4,295 | 4,075 | 4,085 | 4,085 | -175 (-4.11%) | 762,100 |
30 Mar 2020 | USD | 4,175 | 4,270 | 4,115 | 4,260 | 4,260 | +90 (+2.16%) | 744,300 |
27 Mar 2020 | USD | 4,110 | 4,175 | 4,005 | 4,170 | 4,170 | +165 (+4.12%) | 1,081,400 |
26 Mar 2020 | USD | 3,960 | 4,045 | 3,865 | 4,005 | 4,005 | -85 (-2.08%) | 1,048,300 |
25 Mar 2020 | USD | 3,820 | 4,100 | 3,820 | 4,090 | 4,090 | +360 (+9.65%) | 1,091,000 |
24 Mar 2020 | USD | 4,050 | 4,050 | 3,715 | 3,730 | 3,730 | -305 (-7.56%) | 1,272,100 |
23 Mar 2020 | USD | 3,925 | 4,075 | 3,910 | 4,035 | 4,035 | +85 (+2.15%) | 1,374,800 |
20 Mar 2020 | USD | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 0 |