Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 6,200 | 6,320 | 6,180 | 6,300 | 6,300 | +90 (+1.45%) | 384,000 |
30 Apr 2020 | USD | 6,190 | 6,250 | 6,160 | 6,210 | 6,210 | +70 (+1.14%) | 574,300 |
29 Apr 2020 | USD | 6,140 | 6,140 | 6,140 | 6,140 | 6,140 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 6,120 | 6,250 | 6,060 | 6,140 | 6,140 | -10 (-0.16%) | 391,800 |
27 Apr 2020 | USD | 6,250 | 6,270 | 6,140 | 6,150 | 6,150 | -20 (-0.32%) | 334,800 |
24 Apr 2020 | USD | 6,200 | 6,210 | 6,090 | 6,170 | 6,170 | +40 (+0.65%) | 596,200 |
23 Apr 2020 | USD | 6,200 | 6,250 | 6,090 | 6,130 | 6,130 | -20 (-0.33%) | 362,900 |
22 Apr 2020 | USD | 6,050 | 6,150 | 5,990 | 6,150 | 6,150 | +60 (+0.99%) | 290,900 |
21 Apr 2020 | USD | 6,090 | 6,170 | 6,000 | 6,090 | 6,090 | 0.0 (0.0%) | 345,500 |
20 Apr 2020 | USD | 6,020 | 6,150 | 6,010 | 6,090 | 6,090 | +40 (+0.66%) | 269,800 |
17 Apr 2020 | USD | 6,230 | 6,280 | 6,020 | 6,050 | 6,050 | -110 (-1.79%) | 434,500 |
16 Apr 2020 | USD | 6,050 | 6,200 | 5,990 | 6,160 | 6,160 | +60 (+0.98%) | 514,000 |
15 Apr 2020 | USD | 5,940 | 6,120 | 5,930 | 6,100 | 6,100 | +160 (+2.69%) | 553,000 |
14 Apr 2020 | USD | 5,810 | 5,960 | 5,810 | 5,940 | 5,940 | +170 (+2.95%) | 386,100 |
13 Apr 2020 | USD | 5,770 | 5,890 | 5,720 | 5,770 | 5,770 | -30 (-0.52%) | 261,100 |
10 Apr 2020 | USD | 5,650 | 5,810 | 5,610 | 5,800 | 5,800 | 0.0 (0.0%) | 447,100 |
9 Apr 2020 | USD | 5,800 | 5,820 | 5,600 | 5,800 | 5,800 | 0.0 (0.0%) | 533,800 |
8 Apr 2020 | USD | 5,630 | 5,860 | 5,620 | 5,800 | 5,800 | +170 (+3.02%) | 650,900 |
7 Apr 2020 | USD | 5,490 | 5,690 | 5,470 | 5,630 | 5,630 | +180 (+3.30%) | 469,700 |
6 Apr 2020 | USD | 5,410 | 5,500 | 5,320 | 5,450 | 5,450 | +50 (+0.93%) | 478,700 |
3 Apr 2020 | USD | 5,390 | 5,660 | 5,380 | 5,400 | 5,400 | -100 (-1.82%) | 538,900 |
2 Apr 2020 | USD | 5,600 | 5,690 | 5,480 | 5,500 | 5,500 | -140 (-2.48%) | 445,400 |
1 Apr 2020 | USD | 5,570 | 5,770 | 5,510 | 5,640 | 5,640 | -20 (-0.35%) | 570,100 |
31 Mar 2020 | USD | 5,830 | 5,980 | 5,610 | 5,660 | 5,660 | -140 (-2.41%) | 851,900 |
30 Mar 2020 | USD | 5,960 | 6,070 | 5,700 | 5,800 | 5,800 | -220 (-3.65%) | 1,038,500 |
27 Mar 2020 | USD | 5,680 | 6,020 | 5,650 | 6,020 | 6,020 | +510 (+9.26%) | 956,800 |
26 Mar 2020 | USD | 5,120 | 5,530 | 5,010 | 5,510 | 5,510 | +360 (+6.99%) | 1,126,200 |
25 Mar 2020 | USD | 5,130 | 5,200 | 5,010 | 5,150 | 5,150 | +90 (+1.78%) | 835,100 |
24 Mar 2020 | USD | 5,290 | 5,310 | 4,980 | 5,060 | 5,060 | -290 (-5.42%) | 1,277,900 |
23 Mar 2020 | USD | 5,610 | 5,820 | 5,330 | 5,350 | 5,350 | -320 (-5.64%) | 1,681,600 |