Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 2,886 | 2,886 | 2,886 | 2,886 | 2,886 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,744 | 2,895 | 2,631 | 2,886 | 2,886 | +442 (+18.09%) | 6,339,400 |
27 Apr 2020 | USD | 2,381 | 2,495 | 2,347 | 2,444 | 2,444 | +79 (+3.34%) | 1,986,700 |
24 Apr 2020 | USD | 2,368 | 2,381 | 2,311 | 2,365 | 2,365 | -38 (-1.58%) | 1,495,700 |
23 Apr 2020 | USD | 2,418 | 2,435 | 2,356 | 2,403 | 2,403 | +67 (+2.87%) | 1,420,000 |
22 Apr 2020 | USD | 2,290 | 2,356 | 2,271 | 2,336 | 2,336 | +50 (+2.19%) | 1,651,500 |
21 Apr 2020 | USD | 2,303 | 2,338 | 2,286 | 2,286 | 2,286 | -67 (-2.85%) | 689,700 |
20 Apr 2020 | USD | 2,276 | 2,366 | 2,269 | 2,353 | 2,353 | +44 (+1.91%) | 839,500 |
17 Apr 2020 | USD | 2,345 | 2,369 | 2,301 | 2,309 | 2,309 | +64 (+2.85%) | 827,900 |
16 Apr 2020 | USD | 2,202 | 2,254 | 2,182 | 2,245 | 2,245 | 0.0 (0.0%) | 690,500 |
15 Apr 2020 | USD | 2,238 | 2,277 | 2,199 | 2,245 | 2,245 | -5 (-0.22%) | 680,300 |
14 Apr 2020 | USD | 2,178 | 2,294 | 2,160 | 2,250 | 2,250 | +88 (+4.07%) | 872,000 |
13 Apr 2020 | USD | 2,199 | 2,200 | 2,147 | 2,162 | 2,162 | -38 (-1.73%) | 389,000 |
10 Apr 2020 | USD | 2,181 | 2,200 | 2,126 | 2,200 | 2,200 | +26 (+1.20%) | 550,400 |
9 Apr 2020 | USD | 2,211 | 2,211 | 2,140 | 2,174 | 2,174 | -36 (-1.63%) | 804,000 |
8 Apr 2020 | USD | 2,178 | 2,227 | 2,127 | 2,210 | 2,210 | +5 (+0.23%) | 668,700 |
7 Apr 2020 | USD | 2,204 | 2,237 | 2,121 | 2,205 | 2,205 | +101 (+4.80%) | 1,143,400 |
6 Apr 2020 | USD | 2,019 | 2,127 | 1,971 | 2,104 | 2,104 | +92 (+4.57%) | 906,300 |
3 Apr 2020 | USD | 2,081 | 2,096 | 1,972 | 2,012 | 2,012 | -118 (-5.54%) | 1,309,700 |
2 Apr 2020 | USD | 2,128 | 2,160 | 2,015 | 2,130 | 2,130 | -33 (-1.53%) | 1,987,900 |
1 Apr 2020 | USD | 2,323 | 2,330 | 2,119 | 2,163 | 2,163 | -208 (-8.77%) | 1,577,900 |
31 Mar 2020 | USD | 2,324 | 2,424 | 2,324 | 2,371 | 2,371 | +48 (+2.07%) | 1,093,800 |
30 Mar 2020 | USD | 2,240 | 2,334 | 2,223 | 2,323 | 2,323 | -11 (-0.47%) | 709,300 |
27 Mar 2020 | USD | 2,311 | 2,367 | 2,281 | 2,334 | 2,334 | +154 (+7.06%) | 1,370,300 |
26 Mar 2020 | USD | 2,202 | 2,296 | 2,170 | 2,180 | 2,180 | -100 (-4.39%) | 1,201,500 |
25 Mar 2020 | USD | 2,242 | 2,282 | 2,174 | 2,280 | 2,280 | +188 (+8.99%) | 1,534,600 |
24 Mar 2020 | USD | 1,997 | 2,179 | 1,977 | 2,092 | 2,092 | +196 (+10.34%) | 1,694,300 |
23 Mar 2020 | USD | 1,837 | 1,928 | 1,755 | 1,896 | 1,896 | +76 (+4.18%) | 1,434,600 |
20 Mar 2020 | USD | 1,820 | 1,820 | 1,820 | 1,820 | 1,820 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,020 | 2,029 | 1,813 | 1,820 | 1,820 | -120 (-6.19%) | 2,015,500 |