Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 2,085 | 2,086 | 2,041 | 2,049 | 2,049 | -46 (-2.20%) | 77,600 |
30 Apr 2020 | USD | 2,100 | 2,114 | 2,088 | 2,095 | 2,095 | +45 (+2.20%) | 107,500 |
29 Apr 2020 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,045 | 2,055 | 2,027 | 2,050 | 2,050 | -6 (-0.29%) | 70,000 |
27 Apr 2020 | USD | 2,061 | 2,070 | 2,026 | 2,056 | 2,056 | +1 (+0.05%) | 83,100 |
24 Apr 2020 | USD | 2,056 | 2,077 | 2,026 | 2,055 | 2,055 | -2 (-0.10%) | 76,700 |
23 Apr 2020 | USD | 2,016 | 2,062 | 2,016 | 2,057 | 2,057 | +52 (+2.59%) | 74,400 |
22 Apr 2020 | USD | 1,995 | 2,019 | 1,975 | 2,005 | 2,005 | -15 (-0.74%) | 61,700 |
21 Apr 2020 | USD | 2,000 | 2,073 | 1,985 | 2,020 | 2,020 | -24 (-1.17%) | 70,700 |
20 Apr 2020 | USD | 2,030 | 2,046 | 2,002 | 2,044 | 2,044 | +32 (+1.59%) | 61,900 |
17 Apr 2020 | USD | 2,047 | 2,087 | 2,006 | 2,012 | 2,012 | -12 (-0.59%) | 71,900 |
16 Apr 2020 | USD | 1,962 | 2,026 | 1,953 | 2,024 | 2,024 | +32 (+1.61%) | 59,700 |
15 Apr 2020 | USD | 2,019 | 2,025 | 1,968 | 1,992 | 1,992 | -61 (-2.97%) | 138,500 |
14 Apr 2020 | USD | 2,023 | 2,057 | 1,986 | 2,053 | 2,053 | -15 (-0.73%) | 88,000 |
13 Apr 2020 | USD | 2,106 | 2,126 | 2,057 | 2,068 | 2,068 | -3 (-0.14%) | 108,800 |
10 Apr 2020 | USD | 2,016 | 2,080 | 1,972 | 2,071 | 2,071 | +73 (+3.65%) | 99,200 |
9 Apr 2020 | USD | 1,950 | 2,005 | 1,939 | 1,998 | 1,998 | +45 (+2.30%) | 54,100 |
8 Apr 2020 | USD | 1,951 | 1,994 | 1,921 | 1,953 | 1,953 | +1 (+0.05%) | 78,800 |
7 Apr 2020 | USD | 1,898 | 1,985 | 1,886 | 1,952 | 1,952 | +37 (+1.93%) | 120,900 |
6 Apr 2020 | USD | 1,790 | 1,943 | 1,790 | 1,915 | 1,915 | +107 (+5.92%) | 91,600 |
3 Apr 2020 | USD | 1,814 | 1,857 | 1,760 | 1,808 | 1,808 | -9 (-0.50%) | 124,300 |
2 Apr 2020 | USD | 1,844 | 1,857 | 1,796 | 1,817 | 1,817 | -67 (-3.56%) | 78,400 |
1 Apr 2020 | USD | 1,955 | 1,983 | 1,865 | 1,884 | 1,884 | -121 (-6.03%) | 105,600 |
31 Mar 2020 | USD | 2,054 | 2,063 | 1,988 | 2,005 | 2,005 | -62 (-3.00%) | 123,600 |
30 Mar 2020 | USD | 2,107 | 2,117 | 2,000 | 2,067 | 2,067 | -75 (-3.50%) | 124,500 |
27 Mar 2020 | USD | 2,053 | 2,142 | 2,049 | 2,142 | 2,142 | +205 (+10.58%) | 165,900 |
26 Mar 2020 | USD | 1,968 | 2,001 | 1,924 | 1,937 | 1,937 | -24 (-1.22%) | 118,500 |
25 Mar 2020 | USD | 1,909 | 1,980 | 1,858 | 1,961 | 1,961 | +105 (+5.66%) | 119,200 |
24 Mar 2020 | USD | 1,811 | 1,880 | 1,793 | 1,856 | 1,856 | +69 (+3.86%) | 136,900 |
23 Mar 2020 | USD | 1,816 | 1,816 | 1,717 | 1,787 | 1,787 | -29 (-1.60%) | 142,600 |