Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 2,718 | 2,718 | 2,718 | 2,718 | 2,718 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,613 | 2,755 | 2,568 | 2,718 | 2,718 | +5 (+0.18%) | 2,628,200 |
30 Apr 2020 | USD | 2,667 | 2,810 | 2,636 | 2,713 | 2,713 | +55 (+2.07%) | 2,838,900 |
29 Apr 2020 | USD | 2,658 | 2,658 | 2,658 | 2,658 | 2,658 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,528 | 2,698 | 2,475 | 2,658 | 2,658 | +140 (+5.56%) | 1,343,000 |
27 Apr 2020 | USD | 2,565 | 2,590 | 2,491 | 2,518 | 2,518 | +10 (+0.40%) | 598,100 |
24 Apr 2020 | USD | 2,560 | 2,560 | 2,489 | 2,508 | 2,508 | -48 (-1.88%) | 713,400 |
23 Apr 2020 | USD | 2,522 | 2,621 | 2,501 | 2,556 | 2,556 | +115 (+4.71%) | 1,183,000 |
22 Apr 2020 | USD | 2,413 | 2,446 | 2,350 | 2,441 | 2,441 | -22 (-0.89%) | 1,216,100 |
21 Apr 2020 | USD | 2,698 | 2,700 | 2,462 | 2,463 | 2,463 | -234 (-8.68%) | 1,609,800 |
20 Apr 2020 | USD | 2,580 | 2,725 | 2,558 | 2,697 | 2,697 | +140 (+5.48%) | 1,691,200 |
17 Apr 2020 | USD | 2,510 | 2,589 | 2,474 | 2,557 | 2,557 | +127 (+5.23%) | 2,000,500 |
16 Apr 2020 | USD | 2,300 | 2,442 | 2,260 | 2,430 | 2,430 | +219 (+9.91%) | 3,185,600 |
15 Apr 2020 | USD | 2,139 | 2,234 | 2,123 | 2,211 | 2,211 | +65 (+3.03%) | 1,712,800 |
14 Apr 2020 | USD | 2,090 | 2,177 | 2,071 | 2,146 | 2,146 | +96 (+4.68%) | 1,392,600 |
13 Apr 2020 | USD | 2,086 | 2,124 | 2,045 | 2,050 | 2,050 | -21 (-1.01%) | 538,700 |
10 Apr 2020 | USD | 2,092 | 2,108 | 2,033 | 2,071 | 2,071 | -24 (-1.15%) | 353,500 |
9 Apr 2020 | USD | 2,092 | 2,130 | 2,068 | 2,095 | 2,095 | +22 (+1.06%) | 821,200 |
8 Apr 2020 | USD | 2,070 | 2,095 | 1,974 | 2,073 | 2,073 | -16 (-0.77%) | 1,197,000 |
7 Apr 2020 | USD | 2,051 | 2,116 | 2,006 | 2,089 | 2,089 | +119 (+6.04%) | 920,400 |
6 Apr 2020 | USD | 1,917 | 1,998 | 1,913 | 1,970 | 1,970 | +87 (+4.62%) | 990,100 |
3 Apr 2020 | USD | 1,940 | 1,978 | 1,867 | 1,883 | 1,883 | -69 (-3.53%) | 718,000 |
2 Apr 2020 | USD | 2,037 | 2,055 | 1,916 | 1,952 | 1,952 | -108 (-5.24%) | 1,161,800 |
1 Apr 2020 | USD | 2,100 | 2,111 | 2,037 | 2,060 | 2,060 | -40 (-1.90%) | 1,015,300 |
31 Mar 2020 | USD | 2,140 | 2,189 | 2,095 | 2,100 | 2,100 | -23 (-1.08%) | 1,140,300 |
30 Mar 2020 | USD | 2,091 | 2,138 | 2,044 | 2,123 | 2,123 | -78 (-3.54%) | 1,457,500 |
27 Mar 2020 | USD | 2,196 | 2,228 | 2,133 | 2,201 | 2,201 | +17 (+0.78%) | 1,956,500 |
26 Mar 2020 | USD | 1,980 | 2,255 | 1,980 | 2,184 | 2,184 | +54 (+2.54%) | 1,661,600 |
25 Mar 2020 | USD | 2,025 | 2,130 | 1,972 | 2,130 | 2,130 | +203 (+10.53%) | 1,813,400 |
24 Mar 2020 | USD | 1,750 | 1,958 | 1,715 | 1,927 | 1,927 | +288 (+17.57%) | 2,571,300 |