Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 1,667 | 1,667 | 1,667 | 1,667 | 1,667 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,670 | 1,690 | 1,650 | 1,667 | 1,667 | -5 (-0.30%) | 738,500 |
27 Apr 2020 | USD | 1,659 | 1,683 | 1,641 | 1,672 | 1,672 | +41 (+2.51%) | 959,300 |
24 Apr 2020 | USD | 1,680 | 1,689 | 1,617 | 1,631 | 1,631 | -53 (-3.15%) | 1,212,400 |
23 Apr 2020 | USD | 1,679 | 1,689 | 1,650 | 1,684 | 1,684 | +34 (+2.06%) | 1,178,900 |
22 Apr 2020 | USD | 1,681 | 1,691 | 1,617 | 1,650 | 1,650 | -63 (-3.68%) | 1,751,900 |
21 Apr 2020 | USD | 1,700 | 1,722 | 1,671 | 1,713 | 1,713 | -6 (-0.35%) | 1,322,700 |
20 Apr 2020 | USD | 1,729 | 1,756 | 1,708 | 1,719 | 1,719 | -32 (-1.83%) | 1,345,100 |
17 Apr 2020 | USD | 1,694 | 1,760 | 1,666 | 1,751 | 1,751 | +137 (+8.49%) | 2,329,600 |
16 Apr 2020 | USD | 1,650 | 1,661 | 1,600 | 1,614 | 1,614 | -51 (-3.06%) | 1,459,000 |
15 Apr 2020 | USD | 1,679 | 1,688 | 1,653 | 1,665 | 1,665 | +5 (+0.30%) | 1,237,100 |
14 Apr 2020 | USD | 1,630 | 1,670 | 1,628 | 1,660 | 1,660 | +40 (+2.47%) | 1,056,100 |
13 Apr 2020 | USD | 1,695 | 1,696 | 1,607 | 1,620 | 1,620 | -115 (-6.63%) | 2,002,900 |
10 Apr 2020 | USD | 1,739 | 1,768 | 1,712 | 1,735 | 1,735 | +9 (+0.52%) | 2,003,500 |
9 Apr 2020 | USD | 1,689 | 1,748 | 1,659 | 1,726 | 1,726 | +71 (+4.29%) | 2,476,600 |
8 Apr 2020 | USD | 1,638 | 1,690 | 1,576 | 1,655 | 1,655 | +57 (+3.57%) | 2,681,900 |
7 Apr 2020 | USD | 1,611 | 1,621 | 1,552 | 1,598 | 1,598 | +40 (+2.57%) | 1,916,000 |
6 Apr 2020 | USD | 1,441 | 1,572 | 1,434 | 1,558 | 1,558 | +110 (+7.60%) | 1,828,200 |
3 Apr 2020 | USD | 1,454 | 1,485 | 1,435 | 1,448 | 1,448 | +5 (+0.35%) | 967,500 |
2 Apr 2020 | USD | 1,454 | 1,498 | 1,438 | 1,443 | 1,443 | -41 (-2.76%) | 1,374,200 |
1 Apr 2020 | USD | 1,507 | 1,543 | 1,456 | 1,484 | 1,484 | -33 (-2.18%) | 1,595,600 |
31 Mar 2020 | USD | 1,534 | 1,572 | 1,515 | 1,517 | 1,517 | +5 (+0.33%) | 2,123,800 |
30 Mar 2020 | USD | 1,465 | 1,517 | 1,453 | 1,512 | 1,512 | +7 (+0.47%) | 1,471,900 |
27 Mar 2020 | USD | 1,521 | 1,554 | 1,463 | 1,505 | 1,505 | +32 (+2.17%) | 2,000,300 |
26 Mar 2020 | USD | 1,446 | 1,498 | 1,414 | 1,473 | 1,473 | -20 (-1.34%) | 2,038,200 |
25 Mar 2020 | USD | 1,464 | 1,495 | 1,441 | 1,493 | 1,493 | +89 (+6.34%) | 2,999,500 |
24 Mar 2020 | USD | 1,384 | 1,411 | 1,359 | 1,404 | 1,404 | +50 (+3.69%) | 2,926,000 |
23 Mar 2020 | USD | 1,418 | 1,436 | 1,352 | 1,354 | 1,354 | -42 (-3.01%) | 2,913,500 |
20 Mar 2020 | USD | 1,396 | 1,396 | 1,396 | 1,396 | 1,396 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,379 | 1,398 | 1,280 | 1,396 | 1,396 | +77 (+5.84%) | 5,099,700 |