Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 4,110 | 4,125 | 4,050 | 4,095 | 4,095 | -70 (-1.68%) | 1,031,300 |
30 Apr 2020 | USD | 4,320 | 4,340 | 4,165 | 4,165 | 4,165 | -95 (-2.23%) | 1,979,200 |
29 Apr 2020 | USD | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 4,140 | 4,270 | 4,130 | 4,260 | 4,260 | +65 (+1.55%) | 1,175,800 |
27 Apr 2020 | USD | 4,125 | 4,220 | 4,095 | 4,195 | 4,195 | +150 (+3.71%) | 1,459,700 |
24 Apr 2020 | USD | 4,015 | 4,055 | 3,960 | 4,045 | 4,045 | +60 (+1.51%) | 1,451,700 |
23 Apr 2020 | USD | 4,115 | 4,150 | 3,975 | 3,985 | 3,985 | -25 (-0.62%) | 1,373,300 |
22 Apr 2020 | USD | 4,065 | 4,075 | 3,965 | 4,010 | 4,010 | -110 (-2.67%) | 1,400,800 |
21 Apr 2020 | USD | 4,215 | 4,215 | 4,110 | 4,120 | 4,120 | -130 (-3.06%) | 1,110,300 |
20 Apr 2020 | USD | 4,200 | 4,290 | 4,190 | 4,250 | 4,250 | -5 (-0.12%) | 846,300 |
17 Apr 2020 | USD | 4,320 | 4,335 | 4,235 | 4,255 | 4,255 | -20 (-0.47%) | 1,039,800 |
16 Apr 2020 | USD | 4,270 | 4,290 | 4,185 | 4,275 | 4,275 | -60 (-1.38%) | 1,469,500 |
15 Apr 2020 | USD | 4,135 | 4,360 | 4,120 | 4,335 | 4,335 | +185 (+4.46%) | 1,861,100 |
14 Apr 2020 | USD | 4,000 | 4,155 | 3,985 | 4,150 | 4,150 | +135 (+3.36%) | 1,099,500 |
13 Apr 2020 | USD | 4,010 | 4,050 | 3,975 | 4,015 | 4,015 | -35 (-0.86%) | 571,600 |
10 Apr 2020 | USD | 3,980 | 4,065 | 3,915 | 4,050 | 4,050 | +100 (+2.53%) | 927,500 |
9 Apr 2020 | USD | 4,045 | 4,070 | 3,920 | 3,950 | 3,950 | -25 (-0.63%) | 1,291,000 |
8 Apr 2020 | USD | 3,905 | 4,020 | 3,880 | 3,975 | 3,975 | +55 (+1.40%) | 1,519,100 |
7 Apr 2020 | USD | 3,915 | 3,980 | 3,815 | 3,920 | 3,920 | +90 (+2.35%) | 1,286,100 |
6 Apr 2020 | USD | 3,715 | 3,875 | 3,705 | 3,830 | 3,830 | +55 (+1.46%) | 1,618,400 |
3 Apr 2020 | USD | 3,895 | 3,950 | 3,750 | 3,775 | 3,775 | -150 (-3.82%) | 1,375,300 |
2 Apr 2020 | USD | 3,940 | 4,040 | 3,910 | 3,925 | 3,925 | -55 (-1.38%) | 1,776,400 |
1 Apr 2020 | USD | 3,980 | 4,130 | 3,945 | 3,980 | 3,980 | +35 (+0.89%) | 2,042,000 |
31 Mar 2020 | USD | 3,980 | 4,025 | 3,920 | 3,945 | 3,945 | +30 (+0.77%) | 2,169,000 |
30 Mar 2020 | USD | 3,765 | 3,950 | 3,765 | 3,915 | 3,915 | 0.0 (0.0%) | 1,371,000 |
27 Mar 2020 | USD | 3,960 | 3,960 | 3,780 | 3,915 | 3,915 | +125 (+3.30%) | 1,871,600 |
26 Mar 2020 | USD | 3,805 | 3,905 | 3,755 | 3,790 | 3,790 | -175 (-4.41%) | 2,134,500 |
25 Mar 2020 | USD | 3,695 | 3,990 | 3,655 | 3,965 | 3,965 | +480 (+13.77%) | 2,840,200 |
24 Mar 2020 | USD | 3,595 | 3,595 | 3,410 | 3,485 | 3,485 | -40 (-1.13%) | 2,542,100 |
23 Mar 2020 | USD | 3,605 | 3,630 | 3,405 | 3,525 | 3,525 | +10 (+0.28%) | 2,090,800 |