Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 3,272 | 3,272 | 3,272 | 3,272 | 3,272 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,399 | 3,433 | 3,257 | 3,272 | 3,272 | -197 (-5.68%) | 2,353,300 |
30 Apr 2020 | USD | 3,308 | 3,492 | 3,308 | 3,469 | 3,469 | +296 (+9.33%) | 3,251,800 |
29 Apr 2020 | USD | 3,173 | 3,173 | 3,173 | 3,173 | 3,173 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,094 | 3,175 | 3,063 | 3,173 | 3,173 | +50 (+1.60%) | 1,373,200 |
27 Apr 2020 | USD | 3,055 | 3,123 | 3,023 | 3,123 | 3,123 | +65 (+2.13%) | 1,446,700 |
24 Apr 2020 | USD | 3,084 | 3,133 | 3,030 | 3,058 | 3,058 | -17 (-0.55%) | 1,956,500 |
23 Apr 2020 | USD | 3,088 | 3,137 | 3,042 | 3,075 | 3,075 | +77 (+2.57%) | 1,947,000 |
22 Apr 2020 | USD | 3,002 | 3,027 | 2,940 | 2,998 | 2,998 | -65 (-2.12%) | 1,884,400 |
21 Apr 2020 | USD | 3,200 | 3,200 | 3,060 | 3,063 | 3,063 | -142 (-4.43%) | 2,028,800 |
20 Apr 2020 | USD | 3,147 | 3,225 | 3,122 | 3,205 | 3,205 | +45 (+1.42%) | 2,312,500 |
17 Apr 2020 | USD | 3,025 | 3,165 | 3,021 | 3,160 | 3,160 | +228.5 (+7.79%) | 2,384,800 |
16 Apr 2020 | USD | 2,985 | 2,989 | 2,912.5 | 2,931.5 | 2,931.5 | -107.5 (-3.54%) | 2,344,900 |
15 Apr 2020 | USD | 3,181 | 3,184 | 3,031 | 3,039 | 3,039 | -155 (-4.85%) | 2,330,200 |
14 Apr 2020 | USD | 2,981.5 | 3,200 | 2,957.5 | 3,194 | 3,194 | +160 (+5.27%) | 1,665,700 |
13 Apr 2020 | USD | 3,062 | 3,129 | 3,024 | 3,034 | 3,034 | -98 (-3.13%) | 1,710,900 |
10 Apr 2020 | USD | 3,120 | 3,186 | 3,027 | 3,132 | 3,132 | +110 (+3.64%) | 3,470,800 |
9 Apr 2020 | USD | 2,802 | 3,022 | 2,780.5 | 3,022 | 3,022 | +213.5 (+7.60%) | 4,115,400 |
8 Apr 2020 | USD | 2,757.5 | 2,818 | 2,651 | 2,808.5 | 2,808.5 | +52.5 (+1.90%) | 2,361,200 |
7 Apr 2020 | USD | 2,735 | 2,774 | 2,647.5 | 2,756 | 2,756 | +158.5 (+6.10%) | 2,790,800 |
6 Apr 2020 | USD | 2,497.5 | 2,617 | 2,444 | 2,597.5 | 2,597.5 | +99 (+3.96%) | 2,343,000 |
3 Apr 2020 | USD | 2,480 | 2,551.5 | 2,459.5 | 2,498.5 | 2,498.5 | -80.5 (-3.12%) | 3,969,300 |
2 Apr 2020 | USD | 2,520 | 2,627.5 | 2,482.5 | 2,579 | 2,579 | +44.5 (+1.76%) | 3,547,200 |
1 Apr 2020 | USD | 2,540 | 2,618.5 | 2,511 | 2,534.5 | 2,534.5 | -50 (-1.93%) | 3,372,400 |
31 Mar 2020 | USD | 2,762 | 2,788 | 2,563.5 | 2,584.5 | 2,584.5 | -215.5 (-7.70%) | 3,822,300 |
30 Mar 2020 | USD | 2,786 | 2,800.5 | 2,711 | 2,800 | 2,800 | -123.5 (-4.22%) | 2,872,400 |
27 Mar 2020 | USD | 2,872.5 | 2,960 | 2,819.5 | 2,923.5 | 2,923.5 | +110.5 (+3.93%) | 4,210,200 |
26 Mar 2020 | USD | 2,891.5 | 2,930 | 2,738.5 | 2,813 | 2,813 | -98.5 (-3.38%) | 4,812,700 |
25 Mar 2020 | USD | 2,819.5 | 2,933.5 | 2,725.5 | 2,911.5 | 2,911.5 | +292 (+11.15%) | 5,491,700 |
24 Mar 2020 | USD | 2,550 | 2,640 | 2,512.5 | 2,619.5 | 2,619.5 | +119.5 (+4.78%) | 4,055,800 |