Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 10,225 | 10,225 | 10,225 | 10,225 | 10,225 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 9,847 | 10,280 | 9,836 | 10,225 | 10,225 | +305 (+3.07%) | 897,600 |
27 Apr 2020 | USD | 9,910 | 9,977 | 9,814 | 9,920 | 9,920 | +46 (+0.47%) | 710,800 |
24 Apr 2020 | USD | 9,690 | 9,891 | 9,608 | 9,874 | 9,874 | +183 (+1.89%) | 1,188,900 |
23 Apr 2020 | USD | 9,809 | 9,844 | 9,627 | 9,691 | 9,691 | -25 (-0.26%) | 727,600 |
22 Apr 2020 | USD | 9,517 | 9,748 | 9,496 | 9,716 | 9,716 | +87 (+0.90%) | 775,100 |
21 Apr 2020 | USD | 9,696 | 9,750 | 9,588 | 9,629 | 9,629 | -164 (-1.67%) | 887,000 |
20 Apr 2020 | USD | 10,275 | 10,395 | 9,787 | 9,793 | 9,793 | -292 (-2.90%) | 981,400 |
17 Apr 2020 | USD | 10,300 | 10,520 | 9,991 | 10,085 | 10,085 | +149 (+1.50%) | 1,260,700 |
16 Apr 2020 | USD | 9,999 | 10,030 | 9,864 | 9,936 | 9,936 | -194 (-1.92%) | 972,300 |
15 Apr 2020 | USD | 9,987 | 10,160 | 9,818 | 10,130 | 10,130 | +332 (+3.39%) | 1,224,600 |
14 Apr 2020 | USD | 9,679 | 9,816 | 9,634 | 9,798 | 9,798 | +183 (+1.90%) | 835,000 |
13 Apr 2020 | USD | 9,880 | 9,915 | 9,585 | 9,615 | 9,615 | -193 (-1.97%) | 644,900 |
10 Apr 2020 | USD | 9,660 | 9,860 | 9,572 | 9,808 | 9,808 | +108 (+1.11%) | 628,700 |
9 Apr 2020 | USD | 9,865 | 9,894 | 9,615 | 9,700 | 9,700 | -264 (-2.65%) | 846,800 |
8 Apr 2020 | USD | 9,600 | 9,997 | 9,570 | 9,964 | 9,964 | +305 (+3.16%) | 1,023,600 |
7 Apr 2020 | USD | 9,937 | 9,964 | 9,610 | 9,659 | 9,659 | +195 (+2.06%) | 1,299,400 |
6 Apr 2020 | USD | 9,370 | 9,492 | 9,216 | 9,464 | 9,464 | +186 (+2.00%) | 1,004,400 |
3 Apr 2020 | USD | 9,349 | 9,539 | 9,242 | 9,278 | 9,278 | +207 (+2.28%) | 1,066,100 |
2 Apr 2020 | USD | 9,029 | 9,290 | 8,967 | 9,071 | 9,071 | -91 (-0.99%) | 809,600 |
1 Apr 2020 | USD | 9,200 | 9,395 | 9,052 | 9,162 | 9,162 | -38 (-0.41%) | 1,365,400 |
31 Mar 2020 | USD | 9,760 | 9,765 | 9,200 | 9,200 | 9,200 | -452 (-4.68%) | 1,727,100 |
30 Mar 2020 | USD | 9,753 | 9,765 | 9,225 | 9,652 | 9,652 | -508 (-5%) | 2,191,700 |
27 Mar 2020 | USD | 9,666 | 10,160 | 9,450 | 10,160 | 10,160 | +940 (+10.20%) | 2,002,100 |
26 Mar 2020 | USD | 8,873 | 9,322 | 8,611 | 9,220 | 9,220 | +241 (+2.68%) | 1,582,000 |
25 Mar 2020 | USD | 8,684 | 8,990 | 8,500 | 8,979 | 8,979 | +745 (+9.05%) | 1,737,900 |
24 Mar 2020 | USD | 8,440 | 8,714 | 8,138 | 8,234 | 8,234 | -266 (-3.13%) | 2,529,100 |
23 Mar 2020 | USD | 8,815 | 9,350 | 8,261 | 8,500 | 8,500 | -587 (-6.46%) | 2,711,500 |
20 Mar 2020 | USD | 9,087 | 9,087 | 9,087 | 9,087 | 9,087 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 9,036 | 9,457 | 9,019 | 9,087 | 9,087 | +196 (+2.20%) | 2,758,100 |