Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 2,186 | 2,186 | 2,111 | 2,119 | 2,119 | -97 (-4.38%) | 406,500 |
30 Apr 2020 | USD | 2,173 | 2,237 | 2,157 | 2,216 | 2,216 | +47 (+2.17%) | 784,500 |
29 Apr 2020 | USD | 2,169 | 2,169 | 2,169 | 2,169 | 2,169 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,214 | 2,214 | 2,147 | 2,169 | 2,169 | -53 (-2.39%) | 546,400 |
27 Apr 2020 | USD | 2,160 | 2,235 | 2,141 | 2,222 | 2,222 | +90 (+4.22%) | 593,300 |
24 Apr 2020 | USD | 2,123 | 2,135 | 2,092 | 2,132 | 2,132 | +21 (+0.99%) | 1,080,800 |
23 Apr 2020 | USD | 2,033 | 2,113 | 2,020 | 2,111 | 2,111 | +80 (+3.94%) | 603,700 |
22 Apr 2020 | USD | 1,995 | 2,041 | 1,978 | 2,031 | 2,031 | +13 (+0.64%) | 537,800 |
21 Apr 2020 | USD | 2,002 | 2,047 | 1,997 | 2,018 | 2,018 | -27 (-1.32%) | 578,300 |
20 Apr 2020 | USD | 2,043 | 2,068 | 2,034 | 2,045 | 2,045 | -37 (-1.78%) | 443,800 |
17 Apr 2020 | USD | 2,044 | 2,111 | 2,026 | 2,082 | 2,082 | +40 (+1.96%) | 622,700 |
16 Apr 2020 | USD | 2,057 | 2,064 | 2,026 | 2,042 | 2,042 | -62 (-2.95%) | 533,100 |
15 Apr 2020 | USD | 2,084 | 2,118 | 2,063 | 2,104 | 2,104 | -30 (-1.41%) | 689,700 |
14 Apr 2020 | USD | 2,120 | 2,136 | 2,072 | 2,134 | 2,134 | +46 (+2.20%) | 513,800 |
13 Apr 2020 | USD | 2,234 | 2,234 | 2,082 | 2,088 | 2,088 | -96 (-4.40%) | 482,600 |
10 Apr 2020 | USD | 2,147 | 2,189 | 2,108 | 2,184 | 2,184 | +44 (+2.06%) | 568,400 |
9 Apr 2020 | USD | 2,130 | 2,145 | 2,093 | 2,140 | 2,140 | +12 (+0.56%) | 582,300 |
8 Apr 2020 | USD | 2,163 | 2,170 | 2,092 | 2,128 | 2,128 | -38 (-1.75%) | 738,800 |
7 Apr 2020 | USD | 2,182 | 2,189 | 2,096 | 2,166 | 2,166 | +17 (+0.79%) | 545,200 |
6 Apr 2020 | USD | 2,067 | 2,172 | 2,032 | 2,149 | 2,149 | +74 (+3.57%) | 550,700 |
3 Apr 2020 | USD | 2,080 | 2,119 | 2,045 | 2,075 | 2,075 | -9 (-0.43%) | 479,200 |
2 Apr 2020 | USD | 2,087 | 2,142 | 2,080 | 2,084 | 2,084 | -53 (-2.48%) | 477,000 |
1 Apr 2020 | USD | 2,206 | 2,287 | 2,109 | 2,137 | 2,137 | -78 (-3.52%) | 592,600 |
31 Mar 2020 | USD | 2,200 | 2,256 | 2,172 | 2,215 | 2,215 | +8 (+0.36%) | 784,300 |
30 Mar 2020 | USD | 2,171 | 2,220 | 2,150 | 2,207 | 2,207 | -91 (-3.96%) | 755,500 |
27 Mar 2020 | USD | 2,247 | 2,298 | 2,171 | 2,298 | 2,298 | +82 (+3.70%) | 892,900 |
26 Mar 2020 | USD | 2,173 | 2,238 | 2,111 | 2,216 | 2,216 | -37 (-1.64%) | 768,200 |
25 Mar 2020 | USD | 2,199 | 2,263 | 2,149 | 2,253 | 2,253 | +179 (+8.63%) | 761,800 |
24 Mar 2020 | USD | 2,164 | 2,164 | 2,034 | 2,074 | 2,074 | -40 (-1.89%) | 986,800 |
23 Mar 2020 | USD | 2,062 | 2,199 | 1,982 | 2,114 | 2,114 | +95 (+4.71%) | 1,452,300 |