Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1,409 | 1,418 | 1,386 | 1,400 | 1,400 | -39 (-2.71%) | 490,800 |
30 Apr 2020 | USD | 1,450 | 1,466 | 1,435 | 1,439 | 1,439 | +27 (+1.91%) | 612,000 |
29 Apr 2020 | USD | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,416 | 1,421 | 1,394 | 1,412 | 1,412 | 0.0 (0.0%) | 310,600 |
27 Apr 2020 | USD | 1,405 | 1,419 | 1,376 | 1,412 | 1,412 | +8 (+0.57%) | 443,200 |
24 Apr 2020 | USD | 1,400 | 1,408 | 1,375 | 1,404 | 1,404 | -1 (-0.07%) | 553,200 |
23 Apr 2020 | USD | 1,365 | 1,405 | 1,365 | 1,405 | 1,405 | +45 (+3.31%) | 289,500 |
22 Apr 2020 | USD | 1,357 | 1,366 | 1,344 | 1,360 | 1,360 | -15 (-1.09%) | 257,800 |
21 Apr 2020 | USD | 1,351 | 1,385 | 1,337 | 1,375 | 1,375 | +4 (+0.29%) | 298,900 |
20 Apr 2020 | USD | 1,383 | 1,388 | 1,365 | 1,371 | 1,371 | -31 (-2.21%) | 271,600 |
17 Apr 2020 | USD | 1,384 | 1,446 | 1,375 | 1,402 | 1,402 | +34 (+2.49%) | 457,900 |
16 Apr 2020 | USD | 1,347 | 1,377 | 1,347 | 1,368 | 1,368 | -20 (-1.44%) | 347,000 |
15 Apr 2020 | USD | 1,401 | 1,409 | 1,378 | 1,388 | 1,388 | -1 (-0.07%) | 466,000 |
14 Apr 2020 | USD | 1,358 | 1,391 | 1,353 | 1,389 | 1,389 | +3 (+0.22%) | 448,600 |
13 Apr 2020 | USD | 1,410 | 1,417 | 1,386 | 1,386 | 1,386 | -35 (-2.46%) | 237,800 |
10 Apr 2020 | USD | 1,400 | 1,428 | 1,375 | 1,421 | 1,421 | +8 (+0.57%) | 262,400 |
9 Apr 2020 | USD | 1,436 | 1,436 | 1,388 | 1,413 | 1,413 | -10 (-0.70%) | 261,900 |
8 Apr 2020 | USD | 1,386 | 1,429 | 1,372 | 1,423 | 1,423 | +36 (+2.60%) | 482,400 |
7 Apr 2020 | USD | 1,358 | 1,422 | 1,339 | 1,387 | 1,387 | +43 (+3.20%) | 768,600 |
6 Apr 2020 | USD | 1,318 | 1,371 | 1,298 | 1,344 | 1,344 | +23 (+1.74%) | 904,700 |
3 Apr 2020 | USD | 1,360 | 1,370 | 1,307 | 1,321 | 1,321 | -44 (-3.22%) | 678,100 |
2 Apr 2020 | USD | 1,398 | 1,420 | 1,361 | 1,365 | 1,365 | -53 (-3.74%) | 624,100 |
1 Apr 2020 | USD | 1,500 | 1,565 | 1,403 | 1,418 | 1,418 | -79 (-5.28%) | 775,900 |
31 Mar 2020 | USD | 1,529 | 1,544 | 1,486 | 1,497 | 1,497 | -48 (-3.11%) | 783,900 |
30 Mar 2020 | USD | 1,496 | 1,561 | 1,466 | 1,545 | 1,545 | -22 (-1.40%) | 1,032,000 |
27 Mar 2020 | USD | 1,549 | 1,573 | 1,514 | 1,567 | 1,567 | +83 (+5.59%) | 953,600 |
26 Mar 2020 | USD | 1,474 | 1,499 | 1,405 | 1,484 | 1,484 | -12 (-0.80%) | 720,500 |
25 Mar 2020 | USD | 1,470 | 1,506 | 1,435 | 1,496 | 1,496 | +56 (+3.89%) | 810,000 |
24 Mar 2020 | USD | 1,434 | 1,470 | 1,394 | 1,440 | 1,440 | +94 (+6.98%) | 795,600 |
23 Mar 2020 | USD | 1,421 | 1,467 | 1,326 | 1,346 | 1,346 | -67 (-4.74%) | 1,158,700 |