Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 3,865 | 3,865 | 3,865 | 3,865 | 3,865 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,870 | 3,880 | 3,810 | 3,865 | 3,865 | -35 (-0.90%) | 105,300 |
30 Apr 2020 | USD | 4,010 | 4,010 | 3,865 | 3,900 | 3,900 | +75 (+1.96%) | 268,800 |
29 Apr 2020 | USD | 3,825 | 3,825 | 3,825 | 3,825 | 3,825 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,790 | 3,840 | 3,730 | 3,825 | 3,825 | +35 (+0.92%) | 135,600 |
27 Apr 2020 | USD | 3,790 | 3,820 | 3,760 | 3,790 | 3,790 | +70 (+1.88%) | 87,900 |
24 Apr 2020 | USD | 3,670 | 3,745 | 3,610 | 3,720 | 3,720 | +45 (+1.22%) | 130,800 |
23 Apr 2020 | USD | 3,565 | 3,680 | 3,565 | 3,675 | 3,675 | +120 (+3.38%) | 218,200 |
22 Apr 2020 | USD | 3,595 | 3,630 | 3,530 | 3,555 | 3,555 | -70 (-1.93%) | 124,300 |
21 Apr 2020 | USD | 3,730 | 3,745 | 3,620 | 3,625 | 3,625 | -145 (-3.85%) | 119,700 |
20 Apr 2020 | USD | 3,720 | 3,775 | 3,715 | 3,770 | 3,770 | +90 (+2.45%) | 185,800 |
17 Apr 2020 | USD | 3,665 | 3,705 | 3,600 | 3,680 | 3,680 | +70 (+1.94%) | 101,700 |
16 Apr 2020 | USD | 3,515 | 3,665 | 3,515 | 3,610 | 3,610 | +55 (+1.55%) | 205,400 |
15 Apr 2020 | USD | 3,570 | 3,615 | 3,525 | 3,555 | 3,555 | +10 (+0.28%) | 142,700 |
14 Apr 2020 | USD | 3,550 | 3,565 | 3,495 | 3,545 | 3,545 | 0.0 (0.0%) | 137,700 |
13 Apr 2020 | USD | 3,580 | 3,630 | 3,540 | 3,545 | 3,545 | -100 (-2.74%) | 131,700 |
10 Apr 2020 | USD | 3,610 | 3,655 | 3,510 | 3,645 | 3,645 | +80 (+2.24%) | 155,500 |
9 Apr 2020 | USD | 3,500 | 3,580 | 3,455 | 3,565 | 3,565 | +55 (+1.57%) | 168,900 |
8 Apr 2020 | USD | 3,440 | 3,535 | 3,345 | 3,510 | 3,510 | +60 (+1.74%) | 227,900 |
7 Apr 2020 | USD | 3,375 | 3,545 | 3,370 | 3,450 | 3,450 | +140 (+4.23%) | 261,100 |
6 Apr 2020 | USD | 3,080 | 3,320 | 3,080 | 3,310 | 3,310 | +115 (+3.60%) | 196,300 |
3 Apr 2020 | USD | 3,205 | 3,280 | 3,125 | 3,195 | 3,195 | +10 (+0.31%) | 184,200 |
2 Apr 2020 | USD | 3,240 | 3,320 | 3,135 | 3,185 | 3,185 | -95 (-2.90%) | 142,900 |
1 Apr 2020 | USD | 3,385 | 3,515 | 3,265 | 3,280 | 3,280 | -175 (-5.07%) | 250,800 |
31 Mar 2020 | USD | 3,410 | 3,525 | 3,375 | 3,455 | 3,455 | +30 (+0.88%) | 270,100 |
30 Mar 2020 | USD | 3,285 | 3,440 | 3,270 | 3,425 | 3,425 | +45 (+1.33%) | 349,800 |
27 Mar 2020 | USD | 3,390 | 3,420 | 3,300 | 3,380 | 3,380 | +115 (+3.52%) | 430,300 |
26 Mar 2020 | USD | 3,215 | 3,315 | 3,155 | 3,265 | 3,265 | -35 (-1.06%) | 376,200 |
25 Mar 2020 | USD | 3,305 | 3,390 | 3,175 | 3,300 | 3,300 | +412 (+14.27%) | 529,600 |
24 Mar 2020 | USD | 2,820 | 2,908 | 2,775 | 2,888 | 2,888 | +249 (+9.44%) | 187,500 |