Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 2,370 | 2,414 | 2,334 | 2,414 | 2,414 | +42 (+1.77%) | 45,400 |
27 Apr 2020 | USD | 2,282 | 2,372 | 2,282 | 2,372 | 2,372 | +96 (+4.22%) | 49,600 |
24 Apr 2020 | USD | 2,201 | 2,282 | 2,177 | 2,276 | 2,276 | +75 (+3.41%) | 84,700 |
23 Apr 2020 | USD | 2,222 | 2,238 | 2,179 | 2,201 | 2,201 | -32 (-1.43%) | 57,900 |
22 Apr 2020 | USD | 2,135 | 2,234 | 2,115 | 2,233 | 2,233 | +65 (+3.00%) | 46,400 |
21 Apr 2020 | USD | 2,180 | 2,200 | 2,130 | 2,168 | 2,168 | -82 (-3.64%) | 58,500 |
20 Apr 2020 | USD | 2,321 | 2,322 | 2,238 | 2,250 | 2,250 | -79 (-3.39%) | 58,700 |
17 Apr 2020 | USD | 2,286 | 2,371 | 2,265 | 2,329 | 2,329 | +72 (+3.19%) | 52,200 |
16 Apr 2020 | USD | 2,100 | 2,257 | 2,099 | 2,257 | 2,257 | +157 (+7.48%) | 43,100 |
15 Apr 2020 | USD | 2,150 | 2,176 | 2,087 | 2,100 | 2,100 | -47 (-2.19%) | 69,600 |
14 Apr 2020 | USD | 2,181 | 2,181 | 2,128 | 2,147 | 2,147 | -34 (-1.56%) | 28,700 |
13 Apr 2020 | USD | 2,184 | 2,200 | 2,148 | 2,181 | 2,181 | -48 (-2.15%) | 32,200 |
10 Apr 2020 | USD | 2,190 | 2,233 | 2,139 | 2,229 | 2,229 | +38 (+1.73%) | 30,100 |
9 Apr 2020 | USD | 2,222 | 2,233 | 2,134 | 2,191 | 2,191 | -24 (-1.08%) | 28,000 |
8 Apr 2020 | USD | 2,171 | 2,251 | 2,166 | 2,215 | 2,215 | +13 (+0.59%) | 36,100 |
7 Apr 2020 | USD | 2,108 | 2,218 | 2,088 | 2,202 | 2,202 | +97 (+4.61%) | 49,800 |
6 Apr 2020 | USD | 2,043 | 2,120 | 2,000 | 2,105 | 2,105 | +58 (+2.83%) | 57,300 |
3 Apr 2020 | USD | 2,081 | 2,161 | 2,039 | 2,047 | 2,047 | -26 (-1.25%) | 53,100 |
2 Apr 2020 | USD | 2,204 | 2,230 | 2,067 | 2,073 | 2,073 | -149 (-6.71%) | 106,600 |
1 Apr 2020 | USD | 2,271 | 2,319 | 2,207 | 2,222 | 2,222 | -84 (-3.64%) | 43,600 |
31 Mar 2020 | USD | 2,318 | 2,412 | 2,300 | 2,306 | 2,306 | 0.0 (0.0%) | 92,600 |
30 Mar 2020 | USD | 2,207 | 2,313 | 2,203 | 2,306 | 2,306 | +37 (+1.63%) | 59,800 |
27 Mar 2020 | USD | 2,282 | 2,325 | 2,162 | 2,269 | 2,269 | +75 (+3.42%) | 96,700 |
26 Mar 2020 | USD | 2,081 | 2,222 | 2,040 | 2,194 | 2,194 | +97 (+4.63%) | 78,000 |
25 Mar 2020 | USD | 1,998 | 2,098 | 1,925 | 2,097 | 2,097 | +201 (+10.60%) | 56,700 |
24 Mar 2020 | USD | 1,940 | 1,980 | 1,863 | 1,896 | 1,896 | -4 (-0.21%) | 93,700 |
23 Mar 2020 | USD | 1,949 | 1,976 | 1,833 | 1,900 | 1,900 | -139 (-6.82%) | 120,400 |
20 Mar 2020 | USD | 2,039 | 2,039 | 2,039 | 2,039 | 2,039 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,926 | 2,039 | 1,917 | 2,039 | 2,039 | +130 (+6.81%) | 87,400 |
18 Mar 2020 | USD | 2,012 | 2,099 | 1,904 | 1,909 | 1,909 | -90 (-4.50%) | 141,000 |