Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 3,475 | 3,475 | 3,385 | 3,440 | 3,440 | +245 (+7.67%) | 785,100 |
8 May 2020 | USD | 3,165 | 3,220 | 3,130 | 3,195 | 3,195 | +100 (+3.23%) | 332,300 |
7 May 2020 | USD | 3,060 | 3,100 | 3,010 | 3,095 | 3,095 | -30 (-0.96%) | 419,900 |
6 May 2020 | USD | 3,125 | 3,125 | 3,125 | 3,125 | 3,125 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,125 | 3,125 | 3,125 | 3,125 | 3,125 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,125 | 3,125 | 3,125 | 3,125 | 3,125 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,165 | 3,190 | 3,120 | 3,125 | 3,125 | -40 (-1.26%) | 383,700 |
30 Apr 2020 | USD | 3,075 | 3,210 | 3,075 | 3,165 | 3,165 | +155 (+5.15%) | 467,500 |
29 Apr 2020 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,015 | 3,030 | 2,993 | 3,010 | 3,010 | +46 (+1.55%) | 268,400 |
27 Apr 2020 | USD | 2,900 | 2,974 | 2,894 | 2,964 | 2,964 | +109 (+3.82%) | 376,700 |
24 Apr 2020 | USD | 2,835 | 2,885 | 2,800 | 2,855 | 2,855 | +66 (+2.37%) | 438,900 |
23 Apr 2020 | USD | 2,761 | 2,811 | 2,757 | 2,789 | 2,789 | +24 (+0.87%) | 402,600 |
22 Apr 2020 | USD | 2,789 | 2,794 | 2,719 | 2,765 | 2,765 | -78 (-2.74%) | 489,800 |
21 Apr 2020 | USD | 2,853 | 2,869 | 2,811 | 2,843 | 2,843 | -73 (-2.50%) | 428,600 |
20 Apr 2020 | USD | 2,898 | 2,942 | 2,882 | 2,916 | 2,916 | +8 (+0.28%) | 201,100 |
17 Apr 2020 | USD | 2,889 | 2,935 | 2,881 | 2,908 | 2,908 | +60 (+2.11%) | 357,700 |
16 Apr 2020 | USD | 2,845 | 2,868 | 2,825 | 2,848 | 2,848 | -53 (-1.83%) | 366,800 |
15 Apr 2020 | USD | 2,947 | 2,947 | 2,895 | 2,901 | 2,901 | -57 (-1.93%) | 366,900 |
14 Apr 2020 | USD | 2,912 | 2,964 | 2,893 | 2,958 | 2,958 | +8 (+0.27%) | 473,100 |
13 Apr 2020 | USD | 2,980 | 2,989 | 2,938 | 2,950 | 2,950 | -20 (-0.67%) | 245,000 |
10 Apr 2020 | USD | 2,987 | 2,992 | 2,884 | 2,970 | 2,970 | -10 (-0.34%) | 465,300 |
9 Apr 2020 | USD | 3,005 | 3,075 | 2,942 | 2,980 | 2,980 | +24 (+0.81%) | 571,000 |
8 Apr 2020 | USD | 2,936 | 2,995 | 2,845 | 2,956 | 2,956 | +20 (+0.68%) | 695,500 |
7 Apr 2020 | USD | 3,035 | 3,055 | 2,885 | 2,936 | 2,936 | -14 (-0.47%) | 1,033,800 |
6 Apr 2020 | USD | 2,935 | 3,015 | 2,870 | 2,950 | 2,950 | -35 (-1.17%) | 509,600 |
3 Apr 2020 | USD | 3,065 | 3,085 | 2,935 | 2,985 | 2,985 | -3 (-0.10%) | 290,100 |
2 Apr 2020 | USD | 3,050 | 3,110 | 2,981 | 2,988 | 2,988 | -182 (-5.74%) | 626,400 |
1 Apr 2020 | USD | 3,345 | 3,425 | 3,125 | 3,170 | 3,170 | -225 (-6.63%) | 727,200 |
31 Mar 2020 | USD | 3,490 | 3,505 | 3,350 | 3,395 | 3,395 | -130 (-3.69%) | 334,600 |