Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,946.5 | 1,956.5 | 1,891 | 1,907 | 1,907 | -48.5 (-2.48%) | 5,135,700 |
27 Apr 2020 | USD | 1,866.5 | 1,964.5 | 1,858.5 | 1,955.5 | 1,955.5 | +100 (+5.39%) | 5,073,600 |
24 Apr 2020 | USD | 1,836.5 | 1,861.5 | 1,816 | 1,855.5 | 1,855.5 | -9 (-0.48%) | 4,764,900 |
23 Apr 2020 | USD | 1,824 | 1,867.5 | 1,820 | 1,864.5 | 1,864.5 | +51.5 (+2.84%) | 3,254,000 |
22 Apr 2020 | USD | 1,800 | 1,833 | 1,790.5 | 1,813 | 1,813 | -1 (-0.06%) | 3,531,600 |
21 Apr 2020 | USD | 1,819 | 1,827 | 1,797 | 1,814 | 1,814 | -41 (-2.21%) | 4,975,200 |
20 Apr 2020 | USD | 1,801 | 1,855 | 1,776 | 1,855 | 1,855 | +18 (+0.98%) | 4,772,200 |
17 Apr 2020 | USD | 1,807.5 | 1,844 | 1,806 | 1,837 | 1,837 | +13.5 (+0.74%) | 6,108,200 |
16 Apr 2020 | USD | 1,808 | 1,841 | 1,783.5 | 1,823.5 | 1,823.5 | -14 (-0.76%) | 6,218,300 |
15 Apr 2020 | USD | 1,832.5 | 1,857 | 1,821 | 1,837.5 | 1,837.5 | -72 (-3.77%) | 7,698,600 |
14 Apr 2020 | USD | 1,885 | 1,918 | 1,852.5 | 1,909.5 | 1,909.5 | +18.5 (+0.98%) | 5,743,200 |
13 Apr 2020 | USD | 1,893 | 1,953.5 | 1,881.5 | 1,891 | 1,891 | -41 (-2.12%) | 3,196,000 |
10 Apr 2020 | USD | 1,901 | 1,932 | 1,875 | 1,932 | 1,932 | +24.5 (+1.28%) | 5,509,900 |
9 Apr 2020 | USD | 1,931 | 1,947.5 | 1,872.5 | 1,907.5 | 1,907.5 | -44.5 (-2.28%) | 5,533,100 |
8 Apr 2020 | USD | 1,958.5 | 1,988 | 1,851.5 | 1,952 | 1,952 | -32.5 (-1.64%) | 8,648,600 |
7 Apr 2020 | USD | 1,977.5 | 2,025.5 | 1,937 | 1,984.5 | 1,984.5 | +47 (+2.43%) | 5,741,700 |
6 Apr 2020 | USD | 1,836.5 | 1,969 | 1,835 | 1,937.5 | 1,937.5 | +101 (+5.50%) | 5,948,900 |
3 Apr 2020 | USD | 1,806 | 1,843 | 1,794 | 1,836.5 | 1,836.5 | +18 (+0.99%) | 7,431,600 |
2 Apr 2020 | USD | 1,828.5 | 1,839 | 1,801 | 1,818.5 | 1,818.5 | -59.5 (-3.17%) | 6,619,300 |
1 Apr 2020 | USD | 1,853.5 | 1,916.5 | 1,814 | 1,878 | 1,878 | +7.5 (+0.40%) | 8,936,400 |
31 Mar 2020 | USD | 1,874 | 1,914 | 1,830.5 | 1,870.5 | 1,870.5 | +8 (+0.43%) | 7,131,900 |
30 Mar 2020 | USD | 1,865 | 1,880 | 1,795.5 | 1,862.5 | 1,862.5 | -48 (-2.51%) | 6,156,200 |
27 Mar 2020 | USD | 1,895 | 1,926 | 1,850 | 1,910.5 | 1,910.5 | +84.5 (+4.63%) | 9,287,400 |
26 Mar 2020 | USD | 1,906.5 | 1,934 | 1,802 | 1,826 | 1,826 | -109 (-5.63%) | 6,869,100 |
25 Mar 2020 | USD | 1,929.5 | 1,957 | 1,890 | 1,935 | 1,935 | +184.5 (+10.54%) | 9,778,100 |
24 Mar 2020 | USD | 1,697 | 1,767.5 | 1,680 | 1,750.5 | 1,750.5 | +128.5 (+7.92%) | 9,701,000 |
23 Mar 2020 | USD | 1,581.5 | 1,640 | 1,538 | 1,622 | 1,622 | +25 (+1.57%) | 11,972,300 |
20 Mar 2020 | USD | 1,597 | 1,597 | 1,597 | 1,597 | 1,597 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,637 | 1,667.5 | 1,582 | 1,597 | 1,597 | 0.0 (0.0%) | 13,101,500 |