Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 9,400 | 9,920 | 9,360 | 9,770 | 9,770 | +240 (+2.52%) | 1,514,200 |
27 Apr 2020 | USD | 9,610 | 9,670 | 9,440 | 9,530 | 9,530 | -80 (-0.83%) | 332,200 |
24 Apr 2020 | USD | 9,590 | 9,660 | 9,400 | 9,610 | 9,610 | +100 (+1.05%) | 343,600 |
23 Apr 2020 | USD | 9,430 | 9,640 | 9,410 | 9,510 | 9,510 | +10 (+0.11%) | 400,800 |
22 Apr 2020 | USD | 9,390 | 9,500 | 9,160 | 9,500 | 9,500 | +120 (+1.28%) | 482,100 |
21 Apr 2020 | USD | 9,400 | 9,520 | 9,310 | 9,380 | 9,380 | +80 (+0.86%) | 477,200 |
20 Apr 2020 | USD | 9,170 | 9,410 | 9,050 | 9,300 | 9,300 | +100 (+1.09%) | 543,900 |
17 Apr 2020 | USD | 9,670 | 9,670 | 9,070 | 9,200 | 9,200 | -450 (-4.66%) | 961,600 |
16 Apr 2020 | USD | 9,270 | 9,720 | 9,270 | 9,650 | 9,650 | +380 (+4.10%) | 752,800 |
15 Apr 2020 | USD | 8,840 | 9,270 | 8,840 | 9,270 | 9,270 | +560 (+6.43%) | 686,800 |
14 Apr 2020 | USD | 8,480 | 8,800 | 8,430 | 8,710 | 8,710 | +340 (+4.06%) | 474,500 |
13 Apr 2020 | USD | 8,340 | 8,490 | 8,300 | 8,370 | 8,370 | -70 (-0.83%) | 308,600 |
10 Apr 2020 | USD | 8,300 | 8,470 | 8,140 | 8,440 | 8,440 | +150 (+1.81%) | 499,500 |
9 Apr 2020 | USD | 8,370 | 8,370 | 8,100 | 8,290 | 8,290 | -10 (-0.12%) | 515,300 |
8 Apr 2020 | USD | 8,080 | 8,360 | 8,070 | 8,300 | 8,300 | +160 (+1.97%) | 629,700 |
7 Apr 2020 | USD | 7,960 | 8,190 | 7,900 | 8,140 | 8,140 | +230 (+2.91%) | 607,100 |
6 Apr 2020 | USD | 7,700 | 7,930 | 7,540 | 7,910 | 7,910 | +260 (+3.40%) | 598,100 |
3 Apr 2020 | USD | 7,590 | 7,740 | 7,470 | 7,650 | 7,650 | +60 (+0.79%) | 342,600 |
2 Apr 2020 | USD | 7,310 | 7,600 | 7,290 | 7,590 | 7,590 | +190 (+2.57%) | 339,900 |
1 Apr 2020 | USD | 7,500 | 7,640 | 7,310 | 7,400 | 7,400 | -180 (-2.37%) | 426,400 |
31 Mar 2020 | USD | 7,760 | 7,760 | 7,490 | 7,580 | 7,580 | -120 (-1.56%) | 439,800 |
30 Mar 2020 | USD | 7,440 | 7,700 | 7,370 | 7,700 | 7,700 | +260 (+3.49%) | 602,600 |
27 Mar 2020 | USD | 7,570 | 7,600 | 7,210 | 7,440 | 7,440 | +10 (+0.13%) | 641,600 |
26 Mar 2020 | USD | 7,190 | 7,490 | 7,120 | 7,430 | 7,430 | -60 (-0.80%) | 623,000 |
25 Mar 2020 | USD | 7,280 | 7,490 | 6,960 | 7,490 | 7,490 | +370 (+5.20%) | 783,000 |
24 Mar 2020 | USD | 7,430 | 7,460 | 6,940 | 7,120 | 7,120 | -280 (-3.78%) | 948,900 |
23 Mar 2020 | USD | 7,450 | 7,560 | 7,150 | 7,400 | 7,400 | -10 (-0.13%) | 997,700 |
20 Mar 2020 | USD | 7,410 | 7,410 | 7,410 | 7,410 | 7,410 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 7,080 | 7,610 | 7,050 | 7,410 | 7,410 | +340 (+4.81%) | 1,403,500 |
18 Mar 2020 | USD | 6,700 | 7,190 | 6,580 | 7,070 | 7,070 | +420 (+6.32%) | 1,377,400 |