Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 4,440 | 4,525 | 4,325 | 4,335 | 4,335 | -5 (-0.12%) | 339,000 |
16 Apr 2020 | USD | 4,130 | 4,360 | 4,110 | 4,340 | 4,340 | +110 (+2.60%) | 250,800 |
15 Apr 2020 | USD | 4,220 | 4,395 | 4,175 | 4,230 | 4,230 | +45 (+1.08%) | 360,700 |
14 Apr 2020 | USD | 4,100 | 4,235 | 3,960 | 4,185 | 4,185 | +60 (+1.45%) | 518,400 |
13 Apr 2020 | USD | 4,150 | 4,150 | 4,005 | 4,125 | 4,125 | +675 (+19.57%) | 849,300 |
10 Apr 2020 | USD | 3,400 | 3,475 | 3,295 | 3,450 | 3,450 | +40 (+1.17%) | 161,800 |
9 Apr 2020 | USD | 3,345 | 3,445 | 3,245 | 3,410 | 3,410 | +170 (+5.25%) | 214,800 |
8 Apr 2020 | USD | 3,170 | 3,300 | 3,095 | 3,240 | 3,240 | +65 (+2.05%) | 143,100 |
7 Apr 2020 | USD | 3,150 | 3,225 | 3,065 | 3,175 | 3,175 | +160 (+5.31%) | 132,100 |
6 Apr 2020 | USD | 2,840 | 3,025 | 2,772 | 3,015 | 3,015 | +184 (+6.50%) | 124,600 |
3 Apr 2020 | USD | 2,998 | 2,999 | 2,763 | 2,831 | 2,831 | -74 (-2.55%) | 120,900 |
2 Apr 2020 | USD | 2,901 | 2,981 | 2,859 | 2,905 | 2,905 | -85 (-2.84%) | 100,700 |
1 Apr 2020 | USD | 3,050 | 3,120 | 2,945 | 2,990 | 2,990 | -115 (-3.70%) | 158,900 |
31 Mar 2020 | USD | 2,981 | 3,190 | 2,981 | 3,105 | 3,105 | +188 (+6.44%) | 183,100 |
30 Mar 2020 | USD | 2,872 | 2,960 | 2,842 | 2,917 | 2,917 | -55 (-1.85%) | 128,900 |
27 Mar 2020 | USD | 3,010 | 3,085 | 2,892 | 2,972 | 2,972 | +54 (+1.85%) | 140,800 |
26 Mar 2020 | USD | 3,120 | 3,190 | 2,889 | 2,918 | 2,918 | -267 (-8.38%) | 222,000 |
25 Mar 2020 | USD | 3,270 | 3,270 | 3,040 | 3,185 | 3,185 | +206 (+6.92%) | 231,100 |
24 Mar 2020 | USD | 2,803 | 3,065 | 2,800 | 2,979 | 2,979 | +276 (+10.21%) | 235,400 |
23 Mar 2020 | USD | 2,605 | 2,740 | 2,538 | 2,703 | 2,703 | +115 (+4.44%) | 220,700 |
20 Mar 2020 | USD | 2,588 | 2,588 | 2,588 | 2,588 | 2,588 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,741 | 2,747 | 2,522 | 2,588 | 2,588 | -103 (-3.83%) | 266,200 |
18 Mar 2020 | USD | 2,820 | 2,870 | 2,665 | 2,691 | 2,691 | +21 (+0.79%) | 238,000 |
17 Mar 2020 | USD | 2,373 | 2,718 | 2,334 | 2,670 | 2,670 | +178 (+7.14%) | 279,800 |
16 Mar 2020 | USD | 2,541 | 2,689 | 2,445 | 2,492 | 2,492 | +51 (+2.09%) | 322,100 |
13 Mar 2020 | USD | 2,378 | 2,550 | 2,320 | 2,441 | 2,441 | -287 (-10.52%) | 378,400 |
12 Mar 2020 | USD | 2,798 | 2,910 | 2,672 | 2,728 | 2,728 | -184 (-6.32%) | 292,500 |
11 Mar 2020 | USD | 3,120 | 3,140 | 2,907 | 2,912 | 2,912 | -203 (-6.52%) | 179,400 |
10 Mar 2020 | USD | 2,813 | 3,155 | 2,732 | 3,115 | 3,115 | +125 (+4.18%) | 335,900 |
9 Mar 2020 | USD | 3,130 | 3,200 | 2,976 | 2,990 | 2,990 | -350 (-10.48%) | 220,600 |