Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,128 | 2,138 | 2,059.5 | 2,065 | 2,065 | -110 (-5.06%) | 2,806,300 |
30 Apr 2020 | USD | 2,155 | 2,194.5 | 2,126 | 2,175 | 2,175 | +83 (+3.97%) | 4,805,600 |
29 Apr 2020 | USD | 2,092 | 2,092 | 2,092 | 2,092 | 2,092 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,068 | 2,097 | 2,048 | 2,092 | 2,092 | +19.5 (+0.94%) | 2,824,900 |
27 Apr 2020 | USD | 2,043.5 | 2,073 | 2,029.5 | 2,072.5 | 2,072.5 | +44.5 (+2.19%) | 2,298,000 |
24 Apr 2020 | USD | 2,033 | 2,042 | 1,998 | 2,028 | 2,028 | -18.5 (-0.90%) | 3,180,600 |
23 Apr 2020 | USD | 1,983.5 | 2,048.5 | 1,983.5 | 2,046.5 | 2,046.5 | +78 (+3.96%) | 2,652,300 |
22 Apr 2020 | USD | 2,010 | 2,030 | 1,965 | 1,968.5 | 1,968.5 | -91.5 (-4.44%) | 3,551,800 |
21 Apr 2020 | USD | 2,060 | 2,077.5 | 2,043.5 | 2,060 | 2,060 | -15 (-0.72%) | 2,764,200 |
20 Apr 2020 | USD | 2,075 | 2,101.5 | 2,061.5 | 2,075 | 2,075 | -13 (-0.62%) | 2,779,300 |
17 Apr 2020 | USD | 2,080 | 2,104 | 2,042 | 2,088 | 2,088 | +70 (+3.47%) | 4,549,800 |
16 Apr 2020 | USD | 2,029 | 2,042 | 1,995.5 | 2,018 | 2,018 | -56 (-2.70%) | 3,520,200 |
15 Apr 2020 | USD | 2,040.5 | 2,077.5 | 2,018.5 | 2,074 | 2,074 | +16.5 (+0.80%) | 3,248,800 |
14 Apr 2020 | USD | 1,999 | 2,064 | 1,986.5 | 2,057.5 | 2,057.5 | +52 (+2.59%) | 3,794,200 |
13 Apr 2020 | USD | 2,024.5 | 2,055.5 | 1,998 | 2,005.5 | 2,005.5 | -18 (-0.89%) | 3,716,400 |
10 Apr 2020 | USD | 1,989.5 | 2,036.5 | 1,955.5 | 2,023.5 | 2,023.5 | +37.5 (+1.89%) | 3,511,900 |
9 Apr 2020 | USD | 1,937.5 | 1,990 | 1,934.5 | 1,986 | 1,986 | +71 (+3.71%) | 4,186,900 |
8 Apr 2020 | USD | 1,896 | 1,923.5 | 1,822.5 | 1,915 | 1,915 | +41 (+2.19%) | 5,539,800 |
7 Apr 2020 | USD | 1,880 | 1,890 | 1,800 | 1,874 | 1,874 | +71 (+3.94%) | 6,004,100 |
6 Apr 2020 | USD | 1,710 | 1,841 | 1,671.5 | 1,803 | 1,803 | +88 (+5.13%) | 6,397,900 |
3 Apr 2020 | USD | 1,838 | 1,844.5 | 1,681.5 | 1,715 | 1,715 | -153.5 (-8.22%) | 8,133,500 |
2 Apr 2020 | USD | 1,942 | 1,946.5 | 1,861.5 | 1,868.5 | 1,868.5 | -145 (-7.20%) | 6,865,100 |
1 Apr 2020 | USD | 2,023.5 | 2,080 | 1,991 | 2,013.5 | 2,013.5 | -60 (-2.89%) | 5,545,000 |
31 Mar 2020 | USD | 2,150 | 2,178.5 | 2,065 | 2,073.5 | 2,073.5 | -106.5 (-4.89%) | 5,181,100 |
30 Mar 2020 | USD | 2,135 | 2,180 | 2,087 | 2,180 | 2,180 | -91.5 (-4.03%) | 5,463,400 |
27 Mar 2020 | USD | 2,251.5 | 2,286 | 2,227 | 2,271.5 | 2,271.5 | +66.5 (+3.02%) | 5,405,800 |
26 Mar 2020 | USD | 2,219 | 2,240 | 2,175 | 2,205 | 2,205 | -46.5 (-2.07%) | 4,242,200 |
25 Mar 2020 | USD | 2,160 | 2,266.5 | 2,145.5 | 2,251.5 | 2,251.5 | +174 (+8.38%) | 5,861,700 |
24 Mar 2020 | USD | 1,943 | 2,080 | 1,933 | 2,077.5 | 2,077.5 | +153.5 (+7.98%) | 6,035,100 |