Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1,585 | 1,607 | 1,545 | 1,555 | 1,555 | -67 (-4.13%) | 727,100 |
30 Apr 2020 | USD | 1,625 | 1,636 | 1,614 | 1,622 | 1,622 | +62 (+3.97%) | 881,000 |
29 Apr 2020 | USD | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,554 | 1,561 | 1,518 | 1,560 | 1,560 | +12 (+0.78%) | 951,500 |
27 Apr 2020 | USD | 1,522 | 1,549 | 1,509 | 1,548 | 1,548 | +33 (+2.18%) | 803,000 |
24 Apr 2020 | USD | 1,518 | 1,521 | 1,483 | 1,515 | 1,515 | -1 (-0.07%) | 452,900 |
23 Apr 2020 | USD | 1,450 | 1,521 | 1,450 | 1,516 | 1,516 | +42 (+2.85%) | 729,700 |
22 Apr 2020 | USD | 1,478 | 1,488 | 1,458 | 1,474 | 1,474 | -9 (-0.61%) | 473,600 |
21 Apr 2020 | USD | 1,475 | 1,499 | 1,465 | 1,483 | 1,483 | -40 (-2.63%) | 557,700 |
20 Apr 2020 | USD | 1,510 | 1,528 | 1,500 | 1,523 | 1,523 | +1 (+0.07%) | 437,400 |
17 Apr 2020 | USD | 1,511 | 1,558 | 1,489 | 1,522 | 1,522 | +36 (+2.42%) | 502,900 |
16 Apr 2020 | USD | 1,464 | 1,497 | 1,447 | 1,486 | 1,486 | -5 (-0.34%) | 817,900 |
15 Apr 2020 | USD | 1,501 | 1,506 | 1,471 | 1,491 | 1,491 | -22 (-1.45%) | 720,900 |
14 Apr 2020 | USD | 1,456 | 1,527 | 1,453 | 1,513 | 1,513 | +48 (+3.28%) | 855,500 |
13 Apr 2020 | USD | 1,498 | 1,506 | 1,465 | 1,465 | 1,465 | -43 (-2.85%) | 556,000 |
10 Apr 2020 | USD | 1,533 | 1,533 | 1,478 | 1,508 | 1,508 | -13 (-0.85%) | 670,300 |
9 Apr 2020 | USD | 1,501 | 1,533 | 1,486 | 1,521 | 1,521 | +25 (+1.67%) | 834,700 |
8 Apr 2020 | USD | 1,477 | 1,515 | 1,444 | 1,496 | 1,496 | +26 (+1.77%) | 1,121,100 |
7 Apr 2020 | USD | 1,440 | 1,503 | 1,421 | 1,470 | 1,470 | +98 (+7.14%) | 1,308,600 |
6 Apr 2020 | USD | 1,309 | 1,395 | 1,289 | 1,372 | 1,372 | +66 (+5.05%) | 711,800 |
3 Apr 2020 | USD | 1,305 | 1,335 | 1,288 | 1,306 | 1,306 | -29 (-2.17%) | 1,123,400 |
2 Apr 2020 | USD | 1,376 | 1,398 | 1,325 | 1,335 | 1,335 | -101 (-7.03%) | 1,451,800 |
1 Apr 2020 | USD | 1,495 | 1,517 | 1,423 | 1,436 | 1,436 | -86 (-5.65%) | 1,581,400 |
31 Mar 2020 | USD | 1,592 | 1,620 | 1,510 | 1,522 | 1,522 | -86 (-5.35%) | 1,160,800 |
30 Mar 2020 | USD | 1,536 | 1,608 | 1,493 | 1,608 | 1,608 | -5 (-0.31%) | 1,303,400 |
27 Mar 2020 | USD | 1,638 | 1,654 | 1,554 | 1,613 | 1,613 | +67 (+4.33%) | 1,258,900 |
26 Mar 2020 | USD | 1,536 | 1,568 | 1,502 | 1,546 | 1,546 | -26 (-1.65%) | 834,200 |
25 Mar 2020 | USD | 1,639 | 1,639 | 1,541 | 1,572 | 1,572 | +113 (+7.75%) | 1,289,700 |
24 Mar 2020 | USD | 1,407 | 1,464 | 1,365 | 1,459 | 1,459 | +112 (+8.31%) | 1,001,100 |
23 Mar 2020 | USD | 1,308 | 1,361 | 1,302 | 1,347 | 1,347 | +39 (+2.98%) | 1,379,800 |