Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 2,496 | 2,497 | 2,430 | 2,444 | 2,444 | -80 (-3.17%) | 255,400 |
30 Apr 2020 | USD | 2,506 | 2,551 | 2,505 | 2,524 | 2,524 | +78 (+3.19%) | 511,500 |
29 Apr 2020 | USD | 2,446 | 2,446 | 2,446 | 2,446 | 2,446 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,450 | 2,457 | 2,417 | 2,446 | 2,446 | -4 (-0.16%) | 284,300 |
27 Apr 2020 | USD | 2,410 | 2,461 | 2,405 | 2,450 | 2,450 | +50 (+2.08%) | 248,900 |
24 Apr 2020 | USD | 2,407 | 2,418 | 2,388 | 2,400 | 2,400 | -7 (-0.29%) | 204,400 |
23 Apr 2020 | USD | 2,324 | 2,407 | 2,324 | 2,407 | 2,407 | +70 (+3.00%) | 213,900 |
22 Apr 2020 | USD | 2,380 | 2,399 | 2,314 | 2,337 | 2,337 | -42 (-1.77%) | 281,400 |
21 Apr 2020 | USD | 2,360 | 2,390 | 2,343 | 2,379 | 2,379 | -15 (-0.63%) | 248,900 |
20 Apr 2020 | USD | 2,369 | 2,410 | 2,367 | 2,394 | 2,394 | -10 (-0.42%) | 157,000 |
17 Apr 2020 | USD | 2,377 | 2,425 | 2,359 | 2,404 | 2,404 | +66 (+2.82%) | 225,600 |
16 Apr 2020 | USD | 2,302 | 2,338 | 2,284 | 2,338 | 2,338 | -25 (-1.06%) | 264,600 |
15 Apr 2020 | USD | 2,433 | 2,440 | 2,350 | 2,363 | 2,363 | -55 (-2.27%) | 486,100 |
14 Apr 2020 | USD | 2,390 | 2,438 | 2,356 | 2,418 | 2,418 | +68 (+2.89%) | 331,100 |
13 Apr 2020 | USD | 2,417 | 2,417 | 2,345 | 2,350 | 2,350 | -79 (-3.25%) | 183,100 |
10 Apr 2020 | USD | 2,433 | 2,442 | 2,378 | 2,429 | 2,429 | +46 (+1.93%) | 326,000 |
9 Apr 2020 | USD | 2,367 | 2,393 | 2,350 | 2,383 | 2,383 | +16 (+0.68%) | 195,600 |
8 Apr 2020 | USD | 2,334 | 2,395 | 2,303 | 2,367 | 2,367 | +64 (+2.78%) | 372,700 |
7 Apr 2020 | USD | 2,304 | 2,338 | 2,242 | 2,303 | 2,303 | +22 (+0.96%) | 400,300 |
6 Apr 2020 | USD | 2,204 | 2,304 | 2,177 | 2,281 | 2,281 | +65 (+2.93%) | 343,700 |
3 Apr 2020 | USD | 2,176 | 2,259 | 2,176 | 2,216 | 2,216 | +30 (+1.37%) | 337,100 |
2 Apr 2020 | USD | 2,190 | 2,254 | 2,170 | 2,186 | 2,186 | -32 (-1.44%) | 370,400 |
1 Apr 2020 | USD | 2,293 | 2,346 | 2,185 | 2,218 | 2,218 | -175 (-7.31%) | 473,000 |
31 Mar 2020 | USD | 2,453 | 2,479 | 2,350 | 2,393 | 2,393 | -86 (-3.47%) | 407,900 |
30 Mar 2020 | USD | 2,399 | 2,481 | 2,356 | 2,479 | 2,479 | +13 (+0.53%) | 361,300 |
27 Mar 2020 | USD | 2,370 | 2,466 | 2,347 | 2,466 | 2,466 | +234 (+10.48%) | 624,500 |
26 Mar 2020 | USD | 2,303 | 2,319 | 2,221 | 2,232 | 2,232 | -98 (-4.21%) | 399,500 |
25 Mar 2020 | USD | 2,327 | 2,345 | 2,230 | 2,330 | 2,330 | +253 (+12.18%) | 660,400 |
24 Mar 2020 | USD | 2,010 | 2,081 | 1,984 | 2,077 | 2,077 | +96 (+4.85%) | 472,400 |
23 Mar 2020 | USD | 2,005 | 2,030 | 1,903 | 1,981 | 1,981 | -41 (-2.03%) | 774,100 |