Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 2,165 | 2,205 | 2,153 | 2,158 | 2,158 | +10 (+0.47%) | 757,200 |
29 Apr 2020 | USD | 2,148 | 2,148 | 2,148 | 2,148 | 2,148 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,141 | 2,160 | 2,104 | 2,148 | 2,148 | 0.0 (0.0%) | 275,000 |
27 Apr 2020 | USD | 2,154 | 2,163 | 2,127 | 2,148 | 2,148 | +2 (+0.09%) | 273,700 |
24 Apr 2020 | USD | 2,168 | 2,168 | 2,118 | 2,146 | 2,146 | -5 (-0.23%) | 498,400 |
23 Apr 2020 | USD | 2,122 | 2,155 | 2,122 | 2,151 | 2,151 | +29 (+1.37%) | 226,100 |
22 Apr 2020 | USD | 2,106 | 2,136 | 2,092 | 2,122 | 2,122 | -11 (-0.52%) | 349,300 |
21 Apr 2020 | USD | 2,106 | 2,151 | 2,106 | 2,133 | 2,133 | +11 (+0.52%) | 482,900 |
20 Apr 2020 | USD | 2,119 | 2,170 | 2,115 | 2,122 | 2,122 | -32 (-1.49%) | 312,300 |
17 Apr 2020 | USD | 2,224 | 2,225 | 2,136 | 2,154 | 2,154 | -27 (-1.24%) | 413,900 |
16 Apr 2020 | USD | 2,200 | 2,206 | 2,142 | 2,181 | 2,181 | +4 (+0.18%) | 855,100 |
15 Apr 2020 | USD | 2,198 | 2,217 | 2,139 | 2,177 | 2,177 | -22 (-1.00%) | 662,000 |
14 Apr 2020 | USD | 2,179 | 2,214 | 2,156 | 2,199 | 2,199 | +17 (+0.78%) | 737,500 |
13 Apr 2020 | USD | 2,117 | 2,209 | 2,117 | 2,182 | 2,182 | +15 (+0.69%) | 400,900 |
10 Apr 2020 | USD | 2,134 | 2,176 | 2,075 | 2,167 | 2,167 | -2 (-0.09%) | 775,700 |
9 Apr 2020 | USD | 2,133 | 2,195 | 2,115 | 2,169 | 2,169 | -43 (-1.94%) | 635,800 |
8 Apr 2020 | USD | 2,138 | 2,248 | 2,104 | 2,212 | 2,212 | +118 (+5.64%) | 1,039,300 |
7 Apr 2020 | USD | 2,111 | 2,135 | 2,055 | 2,094 | 2,094 | +18 (+0.87%) | 878,300 |
6 Apr 2020 | USD | 2,011 | 2,088 | 1,965 | 2,076 | 2,076 | +140 (+7.23%) | 587,500 |
3 Apr 2020 | USD | 1,898 | 2,031 | 1,896 | 1,936 | 1,936 | 0.0 (0.0%) | 701,700 |
2 Apr 2020 | USD | 1,931 | 2,056 | 1,917 | 1,936 | 1,936 | -1 (-0.05%) | 811,700 |
1 Apr 2020 | USD | 2,044 | 2,063 | 1,917 | 1,937 | 1,937 | -77 (-3.82%) | 996,600 |
31 Mar 2020 | USD | 2,241 | 2,247 | 2,014 | 2,014 | 2,014 | -227 (-10.13%) | 1,538,400 |
30 Mar 2020 | USD | 2,199 | 2,241 | 2,136 | 2,241 | 2,241 | +25 (+1.13%) | 941,100 |
27 Mar 2020 | USD | 2,117 | 2,224 | 2,063 | 2,216 | 2,216 | +149 (+7.21%) | 1,362,700 |
26 Mar 2020 | USD | 1,958 | 2,084 | 1,890 | 2,067 | 2,067 | +121 (+6.22%) | 936,200 |
25 Mar 2020 | USD | 1,898 | 1,957 | 1,856 | 1,946 | 1,946 | +94 (+5.08%) | 1,075,700 |
24 Mar 2020 | USD | 1,886 | 1,920 | 1,785 | 1,852 | 1,852 | -3 (-0.16%) | 1,136,400 |
23 Mar 2020 | USD | 2,250 | 2,250 | 1,850 | 1,855 | 1,855 | -495 (-21.06%) | 1,932,000 |
20 Mar 2020 | USD | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |