Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | USD | 2,915 | 2,920 | 2,798 | 2,829 | 2,829 | -45 (-1.57%) | 753,100 |
23 Apr 2020 | USD | 2,753 | 2,912 | 2,753 | 2,874 | 2,874 | +132 (+4.81%) | 985,100 |
22 Apr 2020 | USD | 2,828 | 2,829 | 2,700 | 2,742 | 2,742 | -73 (-2.59%) | 738,500 |
21 Apr 2020 | USD | 2,889 | 2,893 | 2,801 | 2,815 | 2,815 | -116 (-3.96%) | 992,300 |
20 Apr 2020 | USD | 2,942 | 2,967 | 2,892 | 2,931 | 2,931 | -5 (-0.17%) | 816,700 |
17 Apr 2020 | USD | 2,845 | 2,951 | 2,844 | 2,936 | 2,936 | +209 (+7.66%) | 1,735,100 |
16 Apr 2020 | USD | 2,701 | 2,746 | 2,690 | 2,727 | 2,727 | -38 (-1.37%) | 738,400 |
15 Apr 2020 | USD | 2,784 | 2,808 | 2,736 | 2,765 | 2,765 | -19 (-0.68%) | 671,900 |
14 Apr 2020 | USD | 2,733 | 2,804 | 2,689 | 2,784 | 2,784 | +48 (+1.75%) | 680,100 |
13 Apr 2020 | USD | 2,768 | 2,807 | 2,717 | 2,736 | 2,736 | -42 (-1.51%) | 684,300 |
10 Apr 2020 | USD | 2,760 | 2,788 | 2,665 | 2,778 | 2,778 | +9 (+0.33%) | 584,000 |
9 Apr 2020 | USD | 2,676 | 2,784 | 2,657 | 2,769 | 2,769 | +118 (+4.45%) | 1,130,500 |
8 Apr 2020 | USD | 2,641 | 2,663 | 2,557 | 2,651 | 2,651 | +30 (+1.14%) | 978,600 |
7 Apr 2020 | USD | 2,558 | 2,629 | 2,491 | 2,621 | 2,621 | +199 (+8.22%) | 1,399,100 |
6 Apr 2020 | USD | 2,302 | 2,445 | 2,270 | 2,422 | 2,422 | +96 (+4.13%) | 1,142,400 |
3 Apr 2020 | USD | 2,400 | 2,431 | 2,300 | 2,326 | 2,326 | -117 (-4.79%) | 1,142,000 |
2 Apr 2020 | USD | 2,504 | 2,538 | 2,431 | 2,443 | 2,443 | -147 (-5.68%) | 1,328,400 |
1 Apr 2020 | USD | 2,631 | 2,696 | 2,553 | 2,590 | 2,590 | -74 (-2.78%) | 1,223,100 |
31 Mar 2020 | USD | 2,749 | 2,787 | 2,646 | 2,664 | 2,664 | -178 (-6.26%) | 1,670,700 |
30 Mar 2020 | USD | 2,807 | 2,847 | 2,714 | 2,842 | 2,842 | -102 (-3.46%) | 1,120,000 |
27 Mar 2020 | USD | 2,966 | 2,993 | 2,822 | 2,944 | 2,944 | +112 (+3.95%) | 1,396,800 |
26 Mar 2020 | USD | 2,844 | 2,870 | 2,733 | 2,832 | 2,832 | -18 (-0.63%) | 1,168,200 |
25 Mar 2020 | USD | 2,897 | 2,945 | 2,771 | 2,850 | 2,850 | +253 (+9.74%) | 1,753,800 |
24 Mar 2020 | USD | 2,464 | 2,599 | 2,421 | 2,597 | 2,597 | +251 (+10.70%) | 1,459,100 |
23 Mar 2020 | USD | 2,374 | 2,395 | 2,251 | 2,346 | 2,346 | -26 (-1.10%) | 2,118,700 |
20 Mar 2020 | USD | 2,372 | 2,372 | 2,372 | 2,372 | 2,372 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,551 | 2,565 | 2,364 | 2,372 | 2,372 | -129 (-5.16%) | 2,154,900 |
18 Mar 2020 | USD | 2,581 | 2,669 | 2,500 | 2,501 | 2,501 | -99 (-3.81%) | 1,557,000 |
17 Mar 2020 | USD | 2,644 | 2,669 | 2,531 | 2,600 | 2,600 | -67 (-2.51%) | 1,440,400 |
16 Mar 2020 | USD | 2,810 | 2,870 | 2,664 | 2,667 | 2,667 | -116 (-4.17%) | 1,000,500 |