Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1,706 | 1,706 | 1,657 | 1,666 | 1,666 | -59 (-3.42%) | 1,062,600 |
30 Apr 2020 | USD | 1,744 | 1,744 | 1,722 | 1,725 | 1,725 | +11 (+0.64%) | 1,261,500 |
29 Apr 2020 | USD | 1,714 | 1,714 | 1,714 | 1,714 | 1,714 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,746 | 1,746 | 1,707 | 1,714 | 1,714 | -30 (-1.72%) | 1,075,000 |
27 Apr 2020 | USD | 1,728 | 1,752 | 1,711 | 1,744 | 1,744 | +27 (+1.57%) | 1,124,800 |
24 Apr 2020 | USD | 1,734 | 1,737 | 1,703 | 1,717 | 1,717 | -12 (-0.69%) | 1,093,000 |
23 Apr 2020 | USD | 1,710 | 1,729 | 1,707 | 1,729 | 1,729 | +37 (+2.19%) | 714,800 |
22 Apr 2020 | USD | 1,680 | 1,705 | 1,669 | 1,692 | 1,692 | -12 (-0.70%) | 750,100 |
21 Apr 2020 | USD | 1,708 | 1,722 | 1,700 | 1,704 | 1,704 | -40 (-2.29%) | 863,700 |
20 Apr 2020 | USD | 1,779 | 1,786 | 1,741 | 1,744 | 1,744 | -13 (-0.74%) | 882,200 |
17 Apr 2020 | USD | 1,740 | 1,758 | 1,732 | 1,757 | 1,757 | +24 (+1.38%) | 993,300 |
16 Apr 2020 | USD | 1,742 | 1,758 | 1,723 | 1,733 | 1,733 | -6 (-0.35%) | 1,313,400 |
15 Apr 2020 | USD | 1,754 | 1,774 | 1,734 | 1,739 | 1,739 | +5 (+0.29%) | 1,276,600 |
14 Apr 2020 | USD | 1,718 | 1,744 | 1,709 | 1,734 | 1,734 | +7 (+0.41%) | 953,500 |
13 Apr 2020 | USD | 1,743 | 1,752 | 1,718 | 1,727 | 1,727 | -28 (-1.60%) | 755,100 |
10 Apr 2020 | USD | 1,730 | 1,760 | 1,709 | 1,755 | 1,755 | +30 (+1.74%) | 814,100 |
9 Apr 2020 | USD | 1,758 | 1,760 | 1,720 | 1,725 | 1,725 | -22 (-1.26%) | 898,100 |
8 Apr 2020 | USD | 1,719 | 1,758 | 1,702 | 1,747 | 1,747 | +20 (+1.16%) | 984,800 |
7 Apr 2020 | USD | 1,740 | 1,758 | 1,684 | 1,727 | 1,727 | -1 (-0.06%) | 1,584,300 |
6 Apr 2020 | USD | 1,648 | 1,744 | 1,640 | 1,728 | 1,728 | +56 (+3.35%) | 1,311,000 |
3 Apr 2020 | USD | 1,683 | 1,716 | 1,650 | 1,672 | 1,672 | +8 (+0.48%) | 1,832,900 |
2 Apr 2020 | USD | 1,710 | 1,731 | 1,664 | 1,664 | 1,664 | -86 (-4.91%) | 2,099,500 |
1 Apr 2020 | USD | 1,811 | 1,841 | 1,732 | 1,750 | 1,750 | -80 (-4.37%) | 2,041,100 |
31 Mar 2020 | USD | 1,880 | 1,893 | 1,825 | 1,830 | 1,830 | -70 (-3.68%) | 2,041,100 |
30 Mar 2020 | USD | 1,814 | 1,903 | 1,758 | 1,900 | 1,900 | +90 (+4.97%) | 3,505,000 |
27 Mar 2020 | USD | 1,790 | 1,810 | 1,751 | 1,810 | 1,810 | +51 (+2.90%) | 1,944,100 |
26 Mar 2020 | USD | 1,720 | 1,787 | 1,705 | 1,759 | 1,759 | +5 (+0.29%) | 1,725,000 |
25 Mar 2020 | USD | 1,710 | 1,765 | 1,688 | 1,754 | 1,754 | +109 (+6.63%) | 2,366,000 |
24 Mar 2020 | USD | 1,669 | 1,669 | 1,616 | 1,645 | 1,645 | +6 (+0.37%) | 2,280,300 |
23 Mar 2020 | USD | 1,698 | 1,727 | 1,620 | 1,639 | 1,639 | +72 (+4.59%) | 3,869,300 |