Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1,963 | 1,963 | 1,963 | 1,963 | 1,963 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,993 | 2,000 | 1,953 | 1,963 | 1,963 | -77 (-3.77%) | 1,210,200 |
30 Apr 2020 | USD | 2,050 | 2,094 | 2,031 | 2,040 | 2,040 | +33 (+1.64%) | 1,483,300 |
29 Apr 2020 | USD | 2,007 | 2,007 | 2,007 | 2,007 | 2,007 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,004 | 2,018 | 1,952 | 2,007 | 2,007 | +43 (+2.19%) | 1,786,200 |
27 Apr 2020 | USD | 1,933 | 1,976 | 1,894 | 1,964 | 1,964 | +41 (+2.13%) | 1,183,600 |
24 Apr 2020 | USD | 1,957 | 1,966 | 1,901 | 1,923 | 1,923 | -34 (-1.74%) | 1,092,700 |
23 Apr 2020 | USD | 1,918 | 1,960 | 1,916 | 1,957 | 1,957 | +70 (+3.71%) | 819,800 |
22 Apr 2020 | USD | 1,844 | 1,894 | 1,840 | 1,887 | 1,887 | +6 (+0.32%) | 759,900 |
21 Apr 2020 | USD | 1,906 | 1,910 | 1,865 | 1,881 | 1,881 | -42 (-2.18%) | 685,000 |
20 Apr 2020 | USD | 1,907 | 1,930 | 1,901 | 1,923 | 1,923 | -29 (-1.49%) | 1,108,000 |
17 Apr 2020 | USD | 1,921 | 1,956 | 1,900 | 1,952 | 1,952 | +55 (+2.90%) | 1,035,800 |
16 Apr 2020 | USD | 1,928 | 1,943 | 1,887 | 1,897 | 1,897 | -64 (-3.26%) | 1,104,300 |
15 Apr 2020 | USD | 1,932 | 1,962 | 1,912 | 1,961 | 1,961 | +41 (+2.14%) | 1,085,900 |
14 Apr 2020 | USD | 1,896 | 1,929 | 1,890 | 1,920 | 1,920 | +22 (+1.16%) | 898,900 |
13 Apr 2020 | USD | 1,924 | 1,941 | 1,897 | 1,898 | 1,898 | -47 (-2.42%) | 632,800 |
10 Apr 2020 | USD | 1,900 | 1,949 | 1,872 | 1,945 | 1,945 | +47 (+2.48%) | 1,163,300 |
9 Apr 2020 | USD | 1,945 | 1,945 | 1,874 | 1,898 | 1,898 | -43 (-2.22%) | 1,119,000 |
8 Apr 2020 | USD | 1,997 | 2,006 | 1,931 | 1,941 | 1,941 | -32 (-1.62%) | 1,053,200 |
7 Apr 2020 | USD | 1,946 | 1,991 | 1,921 | 1,973 | 1,973 | +67 (+3.52%) | 1,636,700 |
6 Apr 2020 | USD | 1,893 | 1,927 | 1,860 | 1,906 | 1,906 | +9 (+0.47%) | 1,438,500 |
3 Apr 2020 | USD | 1,853 | 1,901 | 1,849 | 1,897 | 1,897 | +15 (+0.80%) | 1,559,000 |
2 Apr 2020 | USD | 1,886 | 1,921 | 1,856 | 1,882 | 1,882 | -27 (-1.41%) | 1,551,400 |
1 Apr 2020 | USD | 1,953 | 2,010 | 1,874 | 1,909 | 1,909 | -84 (-4.21%) | 2,521,100 |
31 Mar 2020 | USD | 2,005 | 2,196 | 1,963 | 1,993 | 1,993 | +148 (+8.02%) | 4,768,000 |
30 Mar 2020 | USD | 1,835 | 1,877 | 1,764 | 1,845 | 1,845 | -60 (-3.15%) | 2,758,400 |
27 Mar 2020 | USD | 1,848 | 1,910 | 1,778 | 1,905 | 1,905 | +94 (+5.19%) | 2,815,800 |
26 Mar 2020 | USD | 1,807 | 1,840 | 1,757 | 1,811 | 1,811 | -21 (-1.15%) | 2,189,300 |
25 Mar 2020 | USD | 1,790 | 1,838 | 1,754 | 1,832 | 1,832 | +135 (+7.96%) | 1,835,200 |
24 Mar 2020 | USD | 1,620 | 1,700 | 1,603 | 1,697 | 1,697 | +151 (+9.77%) | 1,498,500 |