Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 2,782 | 2,782 | 2,782 | 2,782 | 2,782 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,780 | 2,793 | 2,726 | 2,782 | 2,782 | +6 (+0.22%) | 282,000 |
27 Apr 2020 | USD | 2,766 | 2,787 | 2,749 | 2,776 | 2,776 | +22 (+0.80%) | 382,200 |
24 Apr 2020 | USD | 2,762 | 2,763 | 2,707 | 2,754 | 2,754 | -8 (-0.29%) | 587,300 |
23 Apr 2020 | USD | 2,761 | 2,773 | 2,735 | 2,762 | 2,762 | +1 (+0.04%) | 363,200 |
22 Apr 2020 | USD | 2,771 | 2,779 | 2,743 | 2,761 | 2,761 | -28 (-1.00%) | 261,400 |
21 Apr 2020 | USD | 2,794 | 2,826 | 2,785 | 2,789 | 2,789 | -29 (-1.03%) | 283,400 |
20 Apr 2020 | USD | 2,794 | 2,843 | 2,792 | 2,818 | 2,818 | +2 (+0.07%) | 285,100 |
17 Apr 2020 | USD | 2,849 | 2,868 | 2,800 | 2,816 | 2,816 | -39 (-1.37%) | 323,100 |
16 Apr 2020 | USD | 2,759 | 2,865 | 2,752 | 2,855 | 2,855 | +46 (+1.64%) | 292,000 |
15 Apr 2020 | USD | 2,800 | 2,835 | 2,779 | 2,809 | 2,809 | +15 (+0.54%) | 411,200 |
14 Apr 2020 | USD | 2,763 | 2,800 | 2,750 | 2,794 | 2,794 | +32 (+1.16%) | 192,500 |
13 Apr 2020 | USD | 2,755 | 2,777 | 2,725 | 2,762 | 2,762 | -16 (-0.58%) | 195,400 |
10 Apr 2020 | USD | 2,758 | 2,778 | 2,678 | 2,778 | 2,778 | +36 (+1.31%) | 349,700 |
9 Apr 2020 | USD | 2,747 | 2,753 | 2,688 | 2,742 | 2,742 | -46 (-1.65%) | 257,800 |
8 Apr 2020 | USD | 2,756 | 2,810 | 2,744 | 2,788 | 2,788 | -18 (-0.64%) | 548,300 |
7 Apr 2020 | USD | 2,818 | 2,857 | 2,737 | 2,806 | 2,806 | +38 (+1.37%) | 462,200 |
6 Apr 2020 | USD | 2,723 | 2,780 | 2,721 | 2,768 | 2,768 | +61 (+2.25%) | 420,200 |
3 Apr 2020 | USD | 2,633 | 2,732 | 2,619 | 2,707 | 2,707 | +58 (+2.19%) | 447,100 |
2 Apr 2020 | USD | 2,688 | 2,712 | 2,627 | 2,649 | 2,649 | -53 (-1.96%) | 349,100 |
1 Apr 2020 | USD | 2,801 | 2,814 | 2,693 | 2,702 | 2,702 | -102 (-3.64%) | 404,800 |
31 Mar 2020 | USD | 2,870 | 2,912 | 2,778 | 2,804 | 2,804 | -66 (-2.30%) | 377,500 |
30 Mar 2020 | USD | 2,863 | 2,889 | 2,755 | 2,870 | 2,870 | -68 (-2.31%) | 442,400 |
27 Mar 2020 | USD | 2,909 | 2,938 | 2,813 | 2,938 | 2,938 | +179 (+6.49%) | 594,000 |
26 Mar 2020 | USD | 2,659 | 2,793 | 2,604 | 2,759 | 2,759 | +53 (+1.96%) | 533,300 |
25 Mar 2020 | USD | 2,701 | 2,774 | 2,641 | 2,706 | 2,706 | +105 (+4.04%) | 728,700 |
24 Mar 2020 | USD | 2,745 | 2,751 | 2,539 | 2,601 | 2,601 | -110 (-4.06%) | 793,300 |
23 Mar 2020 | USD | 2,556 | 2,743 | 2,501 | 2,711 | 2,711 | +105 (+4.03%) | 975,500 |
20 Mar 2020 | USD | 2,606 | 2,606 | 2,606 | 2,606 | 2,606 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,717 | 2,729 | 2,492 | 2,606 | 2,606 | -28 (-1.06%) | 980,900 |