Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 2,642.5 | 2,684 | 2,620 | 2,665.5 | 2,665.5 | -5 (-0.19%) | 1,416,600 |
14 Apr 2020 | USD | 2,630 | 2,673 | 2,589 | 2,670.5 | 2,670.5 | +36.5 (+1.39%) | 1,525,400 |
13 Apr 2020 | USD | 2,655 | 2,686.5 | 2,631 | 2,634 | 2,634 | -60 (-2.23%) | 907,800 |
10 Apr 2020 | USD | 2,658 | 2,713.5 | 2,610 | 2,694 | 2,694 | +47 (+1.78%) | 1,493,900 |
9 Apr 2020 | USD | 2,626 | 2,681 | 2,612.5 | 2,647 | 2,647 | +43.5 (+1.67%) | 1,494,700 |
8 Apr 2020 | USD | 2,633 | 2,641 | 2,555.5 | 2,603.5 | 2,603.5 | -34.5 (-1.31%) | 2,289,900 |
7 Apr 2020 | USD | 2,670.5 | 2,700 | 2,544.5 | 2,638 | 2,638 | +17.5 (+0.67%) | 2,354,400 |
6 Apr 2020 | USD | 2,526.5 | 2,648 | 2,500 | 2,620.5 | 2,620.5 | +107 (+4.26%) | 2,160,500 |
3 Apr 2020 | USD | 2,509 | 2,575 | 2,493.5 | 2,513.5 | 2,513.5 | +3.5 (+0.14%) | 1,823,400 |
2 Apr 2020 | USD | 2,543.5 | 2,557.5 | 2,510 | 2,510 | 2,510 | -92.5 (-3.55%) | 2,451,300 |
1 Apr 2020 | USD | 2,688 | 2,730 | 2,558 | 2,602.5 | 2,602.5 | -130 (-4.76%) | 2,296,300 |
31 Mar 2020 | USD | 2,823.5 | 2,829.5 | 2,732 | 2,732.5 | 2,732.5 | -87 (-3.09%) | 2,096,200 |
30 Mar 2020 | USD | 2,809.5 | 2,840.5 | 2,741 | 2,819.5 | 2,819.5 | -98.5 (-3.38%) | 2,316,500 |
27 Mar 2020 | USD | 2,914 | 2,949 | 2,826 | 2,918 | 2,918 | +88 (+3.11%) | 2,128,500 |
26 Mar 2020 | USD | 2,860 | 2,860 | 2,774 | 2,830 | 2,830 | -131.5 (-4.44%) | 2,643,400 |
25 Mar 2020 | USD | 2,854.5 | 2,970 | 2,819 | 2,961.5 | 2,961.5 | +207 (+7.51%) | 2,429,200 |
24 Mar 2020 | USD | 2,710 | 2,765 | 2,637.5 | 2,754.5 | 2,754.5 | +76.5 (+2.86%) | 2,473,200 |
23 Mar 2020 | USD | 2,679 | 2,701 | 2,610.5 | 2,678 | 2,678 | +149 (+5.89%) | 3,105,900 |
20 Mar 2020 | USD | 2,529 | 2,529 | 2,529 | 2,529 | 2,529 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,650 | 2,660 | 2,521.5 | 2,529 | 2,529 | -71 (-2.73%) | 2,905,300 |
18 Mar 2020 | USD | 2,689 | 2,716 | 2,600 | 2,600 | 2,600 | -79 (-2.95%) | 3,126,100 |
17 Mar 2020 | USD | 2,560 | 2,700 | 2,516.5 | 2,679 | 2,679 | +91 (+3.52%) | 2,907,400 |
16 Mar 2020 | USD | 2,680 | 2,700 | 2,582 | 2,588 | 2,588 | -60 (-2.27%) | 2,269,900 |
13 Mar 2020 | USD | 2,633.5 | 2,749.5 | 2,566 | 2,648 | 2,648 | -178 (-6.30%) | 4,040,800 |
12 Mar 2020 | USD | 2,901 | 2,929 | 2,802 | 2,826 | 2,826 | -143 (-4.82%) | 2,892,300 |
11 Mar 2020 | USD | 2,982.5 | 3,058 | 2,955 | 2,969 | 2,969 | -25 (-0.84%) | 2,496,200 |
10 Mar 2020 | USD | 2,983.5 | 3,014 | 2,894 | 2,994 | 2,994 | -36 (-1.19%) | 3,668,800 |
9 Mar 2020 | USD | 3,137 | 3,141 | 3,017 | 3,030 | 3,030 | -208 (-6.42%) | 2,392,100 |
6 Mar 2020 | USD | 3,268 | 3,275 | 3,226 | 3,238 | 3,238 | -109 (-3.26%) | 1,799,800 |
5 Mar 2020 | USD | 3,344 | 3,355 | 3,328 | 3,347 | 3,347 | +8 (+0.24%) | 1,187,600 |