Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 4,085 | 4,085 | 3,935 | 3,940 | 3,940 | -200 (-4.83%) | 658,800 |
30 Apr 2020 | USD | 4,155 | 4,195 | 4,110 | 4,140 | 4,140 | +110 (+2.73%) | 549,600 |
29 Apr 2020 | USD | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 4,015 | 4,070 | 4,005 | 4,030 | 4,030 | +25 (+0.62%) | 311,300 |
27 Apr 2020 | USD | 3,940 | 4,030 | 3,915 | 4,005 | 4,005 | +125 (+3.22%) | 476,600 |
24 Apr 2020 | USD | 3,895 | 3,940 | 3,840 | 3,880 | 3,880 | -45 (-1.15%) | 498,600 |
23 Apr 2020 | USD | 3,740 | 3,925 | 3,740 | 3,925 | 3,925 | +210 (+5.65%) | 396,900 |
22 Apr 2020 | USD | 3,775 | 3,790 | 3,650 | 3,715 | 3,715 | -130 (-3.38%) | 540,400 |
21 Apr 2020 | USD | 3,845 | 3,955 | 3,815 | 3,845 | 3,845 | -25 (-0.65%) | 560,700 |
20 Apr 2020 | USD | 3,800 | 3,895 | 3,785 | 3,870 | 3,870 | -60 (-1.53%) | 527,000 |
17 Apr 2020 | USD | 3,825 | 3,935 | 3,810 | 3,930 | 3,930 | +170 (+4.52%) | 511,500 |
16 Apr 2020 | USD | 3,795 | 3,845 | 3,715 | 3,760 | 3,760 | -90 (-2.34%) | 552,600 |
15 Apr 2020 | USD | 3,915 | 3,945 | 3,810 | 3,850 | 3,850 | -95 (-2.41%) | 549,000 |
14 Apr 2020 | USD | 3,775 | 3,950 | 3,755 | 3,945 | 3,945 | +205 (+5.48%) | 440,700 |
13 Apr 2020 | USD | 3,825 | 3,855 | 3,735 | 3,740 | 3,740 | -170 (-4.35%) | 332,800 |
10 Apr 2020 | USD | 3,910 | 3,945 | 3,865 | 3,910 | 3,910 | +100 (+2.62%) | 743,500 |
9 Apr 2020 | USD | 3,865 | 3,910 | 3,770 | 3,810 | 3,810 | -40 (-1.04%) | 429,100 |
8 Apr 2020 | USD | 3,725 | 3,885 | 3,600 | 3,850 | 3,850 | +160 (+4.34%) | 889,300 |
7 Apr 2020 | USD | 3,765 | 3,805 | 3,590 | 3,690 | 3,690 | -5 (-0.14%) | 558,300 |
6 Apr 2020 | USD | 3,480 | 3,735 | 3,460 | 3,695 | 3,695 | +190 (+5.42%) | 585,500 |
3 Apr 2020 | USD | 3,570 | 3,690 | 3,455 | 3,505 | 3,505 | -50 (-1.41%) | 684,000 |
2 Apr 2020 | USD | 3,525 | 3,635 | 3,445 | 3,555 | 3,555 | -95 (-2.60%) | 800,000 |
1 Apr 2020 | USD | 3,900 | 3,970 | 3,610 | 3,650 | 3,650 | -290 (-7.36%) | 853,600 |
31 Mar 2020 | USD | 3,990 | 4,075 | 3,870 | 3,940 | 3,940 | -65 (-1.62%) | 873,100 |
30 Mar 2020 | USD | 3,910 | 4,010 | 3,835 | 4,005 | 4,005 | +20 (+0.50%) | 1,051,700 |
27 Mar 2020 | USD | 3,850 | 3,985 | 3,635 | 3,985 | 3,985 | +275 (+7.41%) | 1,423,600 |
26 Mar 2020 | USD | 3,675 | 3,835 | 3,670 | 3,710 | 3,710 | +90 (+2.49%) | 1,004,600 |
25 Mar 2020 | USD | 3,500 | 3,650 | 3,365 | 3,620 | 3,620 | +260 (+7.74%) | 946,200 |
24 Mar 2020 | USD | 3,070 | 3,450 | 3,055 | 3,360 | 3,360 | +355 (+11.81%) | 1,275,900 |
23 Mar 2020 | USD | 2,920 | 3,105 | 2,821 | 3,005 | 3,005 | +235 (+8.48%) | 1,308,700 |