Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | USD | 3,166 | 3,218 | 3,057 | 3,138 | 3,138 | +74 (+2.42%) | 3,867,100 |
6 Apr 2020 | USD | 2,948.5 | 3,077 | 2,920 | 3,064 | 3,064 | +128.5 (+4.38%) | 5,817,300 |
3 Apr 2020 | USD | 2,947 | 3,014 | 2,900 | 2,935.5 | 2,935.5 | -22 (-0.74%) | 3,847,900 |
2 Apr 2020 | USD | 2,936 | 3,002 | 2,907.5 | 2,957.5 | 2,957.5 | -117.5 (-3.82%) | 5,859,300 |
1 Apr 2020 | USD | 3,101 | 3,216 | 3,026 | 3,075 | 3,075 | -68 (-2.16%) | 5,427,900 |
31 Mar 2020 | USD | 3,151 | 3,252 | 3,130 | 3,143 | 3,143 | +34 (+1.09%) | 6,106,600 |
30 Mar 2020 | USD | 3,068 | 3,118 | 2,971.5 | 3,109 | 3,109 | -144 (-4.43%) | 6,149,400 |
27 Mar 2020 | USD | 3,272 | 3,282 | 3,147 | 3,253 | 3,253 | +121 (+3.86%) | 5,969,700 |
26 Mar 2020 | USD | 3,153 | 3,175 | 3,089 | 3,132 | 3,132 | -75 (-2.34%) | 4,642,500 |
25 Mar 2020 | USD | 3,089 | 3,207 | 3,012 | 3,207 | 3,207 | +388.5 (+13.78%) | 6,572,600 |
24 Mar 2020 | USD | 2,641.5 | 2,844.5 | 2,613.5 | 2,818.5 | 2,818.5 | +184 (+6.98%) | 6,503,900 |
23 Mar 2020 | USD | 2,587.5 | 2,643.5 | 2,524 | 2,634.5 | 2,634.5 | +68 (+2.65%) | 7,576,500 |
20 Mar 2020 | USD | 2,566.5 | 2,566.5 | 2,566.5 | 2,566.5 | 2,566.5 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,755 | 2,771.5 | 2,566.5 | 2,566.5 | 2,566.5 | -180.5 (-6.57%) | 8,971,000 |
18 Mar 2020 | USD | 2,943.5 | 2,970.5 | 2,739.5 | 2,747 | 2,747 | -152.5 (-5.26%) | 8,688,500 |
17 Mar 2020 | USD | 2,800.5 | 2,971 | 2,750.5 | 2,899.5 | 2,899.5 | -4 (-0.14%) | 7,341,300 |
16 Mar 2020 | USD | 2,865.5 | 3,046 | 2,825 | 2,903.5 | 2,903.5 | +14.5 (+0.50%) | 6,403,600 |
13 Mar 2020 | USD | 2,750 | 2,998 | 2,707 | 2,889 | 2,889 | -138 (-4.56%) | 8,891,800 |
12 Mar 2020 | USD | 3,156 | 3,190 | 2,994.5 | 3,027 | 3,027 | -226 (-6.95%) | 7,358,100 |
11 Mar 2020 | USD | 3,385 | 3,468 | 3,245 | 3,253 | 3,253 | -99 (-2.95%) | 5,907,500 |
10 Mar 2020 | USD | 3,247 | 3,392 | 3,153 | 3,352 | 3,352 | +35 (+1.06%) | 6,603,500 |
9 Mar 2020 | USD | 3,452 | 3,476 | 3,285 | 3,317 | 3,317 | -304 (-8.40%) | 5,552,500 |
6 Mar 2020 | USD | 3,622 | 3,644 | 3,600 | 3,621 | 3,621 | -71 (-1.92%) | 5,049,800 |
5 Mar 2020 | USD | 3,684 | 3,694 | 3,631 | 3,692 | 3,692 | +148 (+4.18%) | 5,013,700 |
4 Mar 2020 | USD | 3,550 | 3,572 | 3,519 | 3,544 | 3,544 | -57 (-1.58%) | 3,571,800 |
3 Mar 2020 | USD | 3,747 | 3,770 | 3,601 | 3,601 | 3,601 | -52 (-1.42%) | 3,950,800 |
2 Mar 2020 | USD | 3,584 | 3,712 | 3,554 | 3,653 | 3,653 | +16 (+0.44%) | 5,680,300 |
28 Feb 2020 | USD | 3,782 | 3,792 | 3,610 | 3,637 | 3,637 | -225 (-5.83%) | 6,607,900 |
27 Feb 2020 | USD | 3,936 | 3,957 | 3,823 | 3,862 | 3,862 | -141 (-3.52%) | 5,128,900 |
26 Feb 2020 | USD | 3,983 | 4,015 | 3,954 | 4,003 | 4,003 | -17 (-0.42%) | 3,933,200 |