Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 2,278.5 | 2,326 | 2,275 | 2,300 | 2,300 | +83 (+3.74%) | 7,505,800 |
29 Apr 2020 | USD | 2,217 | 2,217 | 2,217 | 2,217 | 2,217 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,213.5 | 2,231 | 2,194.5 | 2,217 | 2,217 | -12.5 (-0.56%) | 4,455,500 |
27 Apr 2020 | USD | 2,195 | 2,233.5 | 2,185.5 | 2,229.5 | 2,229.5 | +43 (+1.97%) | 4,033,600 |
24 Apr 2020 | USD | 2,179 | 2,193 | 2,162.5 | 2,186.5 | 2,186.5 | -4.5 (-0.21%) | 4,149,300 |
23 Apr 2020 | USD | 2,132 | 2,192 | 2,131 | 2,191 | 2,191 | +63.5 (+2.98%) | 4,437,100 |
22 Apr 2020 | USD | 2,121 | 2,144 | 2,108 | 2,127.5 | 2,127.5 | -26 (-1.21%) | 5,294,900 |
21 Apr 2020 | USD | 2,150 | 2,162 | 2,127.5 | 2,153.5 | 2,153.5 | -31.5 (-1.44%) | 6,364,900 |
20 Apr 2020 | USD | 2,200 | 2,207 | 2,185 | 2,185 | 2,185 | -24.5 (-1.11%) | 4,037,000 |
17 Apr 2020 | USD | 2,220 | 2,239.5 | 2,196.5 | 2,209.5 | 2,209.5 | -1 (-0.05%) | 4,683,600 |
16 Apr 2020 | USD | 2,200 | 2,215 | 2,195 | 2,210.5 | 2,210.5 | -26.5 (-1.18%) | 4,500,700 |
15 Apr 2020 | USD | 2,244.5 | 2,247.5 | 2,197.5 | 2,237 | 2,237 | -7 (-0.31%) | 4,868,700 |
14 Apr 2020 | USD | 2,198 | 2,255 | 2,193.5 | 2,244 | 2,244 | +58.5 (+2.68%) | 4,290,600 |
13 Apr 2020 | USD | 2,207.5 | 2,220 | 2,184.5 | 2,185.5 | 2,185.5 | -49 (-2.19%) | 3,467,300 |
10 Apr 2020 | USD | 2,209.5 | 2,237.5 | 2,172.5 | 2,234.5 | 2,234.5 | +18.5 (+0.83%) | 4,669,900 |
9 Apr 2020 | USD | 2,230 | 2,252 | 2,198.5 | 2,216 | 2,216 | -15.5 (-0.69%) | 4,900,900 |
8 Apr 2020 | USD | 2,230 | 2,246.5 | 2,182.5 | 2,231.5 | 2,231.5 | -3.5 (-0.16%) | 5,356,300 |
7 Apr 2020 | USD | 2,242.5 | 2,257 | 2,179 | 2,235 | 2,235 | +40 (+1.82%) | 5,913,200 |
6 Apr 2020 | USD | 2,108.5 | 2,205 | 2,094.5 | 2,195 | 2,195 | +56 (+2.62%) | 6,478,300 |
3 Apr 2020 | USD | 2,150.5 | 2,175 | 2,125.5 | 2,139 | 2,139 | +5.5 (+0.26%) | 6,410,400 |
2 Apr 2020 | USD | 2,165 | 2,180 | 2,132 | 2,133.5 | 2,133.5 | -60 (-2.74%) | 7,573,000 |
1 Apr 2020 | USD | 2,249.5 | 2,265.5 | 2,175.5 | 2,193.5 | 2,193.5 | -98 (-4.28%) | 8,327,800 |
31 Mar 2020 | USD | 2,356 | 2,363 | 2,287.5 | 2,291.5 | 2,291.5 | -87 (-3.66%) | 6,962,200 |
30 Mar 2020 | USD | 2,324 | 2,378.5 | 2,309 | 2,378.5 | 2,378.5 | -82.5 (-3.35%) | 8,124,100 |
27 Mar 2020 | USD | 2,480 | 2,480.5 | 2,383 | 2,461 | 2,461 | +57.5 (+2.39%) | 11,018,000 |
26 Mar 2020 | USD | 2,388 | 2,418 | 2,357 | 2,403.5 | 2,403.5 | -60.5 (-2.46%) | 8,917,200 |
25 Mar 2020 | USD | 2,440.5 | 2,479.5 | 2,412.5 | 2,464 | 2,464 | +114.5 (+4.87%) | 9,499,600 |
24 Mar 2020 | USD | 2,329 | 2,349.5 | 2,291.5 | 2,349.5 | 2,349.5 | +70.5 (+3.09%) | 9,562,100 |
23 Mar 2020 | USD | 2,260 | 2,290.5 | 2,234 | 2,279 | 2,279 | -5 (-0.22%) | 10,305,300 |
20 Mar 2020 | USD | 2,284 | 2,284 | 2,284 | 2,284 | 2,284 | 0.0 (0.0%) | 0 |