Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 1,831 | 1,838 | 1,823 | 1,824 | 1,824 | +10 (+0.55%) | 52,200 |
8 May 2020 | USD | 1,795 | 1,821 | 1,791 | 1,814 | 1,814 | +31 (+1.74%) | 61,300 |
7 May 2020 | USD | 1,800 | 1,816 | 1,777 | 1,783 | 1,783 | -24 (-1.33%) | 111,300 |
6 May 2020 | USD | 1,807 | 1,807 | 1,807 | 1,807 | 1,807 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,807 | 1,807 | 1,807 | 1,807 | 1,807 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,807 | 1,807 | 1,807 | 1,807 | 1,807 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,813 | 1,837 | 1,803 | 1,807 | 1,807 | -35 (-1.90%) | 65,800 |
30 Apr 2020 | USD | 1,837 | 1,861 | 1,831 | 1,842 | 1,842 | +28 (+1.54%) | 104,700 |
29 Apr 2020 | USD | 1,814 | 1,814 | 1,814 | 1,814 | 1,814 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,826 | 1,830 | 1,795 | 1,814 | 1,814 | -12 (-0.66%) | 71,800 |
27 Apr 2020 | USD | 1,850 | 1,850 | 1,814 | 1,826 | 1,826 | -12 (-0.65%) | 60,700 |
24 Apr 2020 | USD | 1,794 | 1,839 | 1,782 | 1,838 | 1,838 | +27 (+1.49%) | 75,600 |
23 Apr 2020 | USD | 1,788 | 1,811 | 1,784 | 1,811 | 1,811 | +22 (+1.23%) | 81,100 |
22 Apr 2020 | USD | 1,805 | 1,818 | 1,788 | 1,789 | 1,789 | -32 (-1.76%) | 69,100 |
21 Apr 2020 | USD | 1,783 | 1,830 | 1,777 | 1,821 | 1,821 | +24 (+1.34%) | 64,300 |
20 Apr 2020 | USD | 1,767 | 1,809 | 1,767 | 1,797 | 1,797 | -10 (-0.55%) | 52,500 |
17 Apr 2020 | USD | 1,820 | 1,854 | 1,791 | 1,807 | 1,807 | -11 (-0.61%) | 73,000 |
16 Apr 2020 | USD | 1,787 | 1,822 | 1,761 | 1,818 | 1,818 | +36 (+2.02%) | 102,300 |
15 Apr 2020 | USD | 1,808 | 1,814 | 1,772 | 1,782 | 1,782 | -38 (-2.09%) | 103,800 |
14 Apr 2020 | USD | 1,773 | 1,828 | 1,773 | 1,820 | 1,820 | +46 (+2.59%) | 68,900 |
13 Apr 2020 | USD | 1,797 | 1,801 | 1,758 | 1,774 | 1,774 | -27 (-1.50%) | 73,200 |
10 Apr 2020 | USD | 1,768 | 1,804 | 1,731 | 1,801 | 1,801 | +24 (+1.35%) | 96,500 |
9 Apr 2020 | USD | 1,765 | 1,809 | 1,738 | 1,777 | 1,777 | -22 (-1.22%) | 113,300 |
8 Apr 2020 | USD | 1,746 | 1,832 | 1,746 | 1,799 | 1,799 | +47 (+2.68%) | 131,800 |
7 Apr 2020 | USD | 1,797 | 1,831 | 1,723 | 1,752 | 1,752 | -55 (-3.04%) | 235,900 |
6 Apr 2020 | USD | 1,733 | 1,819 | 1,705 | 1,807 | 1,807 | +80 (+4.63%) | 173,600 |
3 Apr 2020 | USD | 1,803 | 1,881 | 1,715 | 1,727 | 1,727 | -116 (-6.29%) | 147,700 |
2 Apr 2020 | USD | 1,855 | 1,895 | 1,826 | 1,843 | 1,843 | -12 (-0.65%) | 114,600 |
1 Apr 2020 | USD | 1,873 | 1,934 | 1,845 | 1,855 | 1,855 | -49 (-2.57%) | 74,900 |
31 Mar 2020 | USD | 1,964 | 1,979 | 1,899 | 1,904 | 1,904 | -69 (-3.50%) | 101,800 |