Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 6,930 | 6,950 | 6,720 | 6,880 | 6,880 | -50 (-0.72%) | 177,100 |
16 Apr 2020 | USD | 6,460 | 6,950 | 6,460 | 6,930 | 6,930 | +410 (+6.29%) | 195,000 |
15 Apr 2020 | USD | 6,150 | 6,640 | 6,050 | 6,520 | 6,520 | +550 (+9.21%) | 343,700 |
14 Apr 2020 | USD | 5,970 | 6,040 | 5,790 | 5,970 | 5,970 | +70 (+1.19%) | 143,400 |
13 Apr 2020 | USD | 5,800 | 6,030 | 5,740 | 5,900 | 5,900 | +40 (+0.68%) | 109,600 |
10 Apr 2020 | USD | 5,990 | 6,040 | 5,670 | 5,860 | 5,860 | -90 (-1.51%) | 98,600 |
9 Apr 2020 | USD | 5,860 | 5,980 | 5,630 | 5,950 | 5,950 | +180 (+3.12%) | 176,300 |
8 Apr 2020 | USD | 5,540 | 5,810 | 5,340 | 5,770 | 5,770 | +190 (+3.41%) | 147,400 |
7 Apr 2020 | USD | 5,480 | 5,740 | 5,380 | 5,580 | 5,580 | +400 (+7.72%) | 153,000 |
6 Apr 2020 | USD | 4,980 | 5,220 | 4,945 | 5,180 | 5,180 | +60 (+1.17%) | 156,700 |
3 Apr 2020 | USD | 5,410 | 5,640 | 5,070 | 5,120 | 5,120 | -200 (-3.76%) | 150,200 |
2 Apr 2020 | USD | 5,220 | 5,500 | 5,090 | 5,320 | 5,320 | +20 (+0.38%) | 182,400 |
1 Apr 2020 | USD | 5,800 | 5,860 | 5,220 | 5,300 | 5,300 | -500 (-8.62%) | 185,700 |
31 Mar 2020 | USD | 6,080 | 6,230 | 5,760 | 5,800 | 5,800 | -280 (-4.61%) | 242,600 |
30 Mar 2020 | USD | 6,010 | 6,340 | 5,790 | 6,080 | 6,080 | -60 (-0.98%) | 285,700 |
27 Mar 2020 | USD | 5,850 | 6,350 | 5,830 | 6,140 | 6,140 | +510 (+9.06%) | 385,100 |
26 Mar 2020 | USD | 5,690 | 5,830 | 5,520 | 5,630 | 5,630 | -30 (-0.53%) | 289,100 |
25 Mar 2020 | USD | 5,730 | 5,890 | 5,370 | 5,660 | 5,660 | +590 (+11.64%) | 292,600 |
24 Mar 2020 | USD | 4,510 | 5,070 | 4,510 | 5,070 | 5,070 | +700 (+16.02%) | 234,100 |
23 Mar 2020 | USD | 4,370 | 4,410 | 4,205 | 4,370 | 4,370 | -150 (-3.32%) | 326,800 |
20 Mar 2020 | USD | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 4,970 | 5,020 | 4,455 | 4,520 | 4,520 | -295 (-6.13%) | 256,200 |
18 Mar 2020 | USD | 5,180 | 5,290 | 4,770 | 4,815 | 4,815 | -265 (-5.22%) | 451,900 |
17 Mar 2020 | USD | 4,645 | 5,160 | 4,645 | 5,080 | 5,080 | +155 (+3.15%) | 367,600 |
16 Mar 2020 | USD | 5,130 | 5,350 | 4,855 | 4,925 | 4,925 | -105 (-2.09%) | 248,100 |
13 Mar 2020 | USD | 4,810 | 5,240 | 4,520 | 5,030 | 5,030 | -220 (-4.19%) | 327,800 |
12 Mar 2020 | USD | 5,500 | 5,690 | 5,190 | 5,250 | 5,250 | -420 (-7.41%) | 308,000 |
11 Mar 2020 | USD | 5,830 | 6,000 | 5,660 | 5,670 | 5,670 | -330 (-5.50%) | 361,000 |
10 Mar 2020 | USD | 5,410 | 6,040 | 5,110 | 6,000 | 6,000 | +460 (+8.30%) | 457,200 |
9 Mar 2020 | USD | 5,640 | 5,910 | 5,510 | 5,540 | 5,540 | -600 (-9.77%) | 418,400 |