Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,645 | 3,715 | 3,520 | 3,545 | 3,545 | -120 (-3.27%) | 941,600 |
30 Apr 2020 | USD | 3,710 | 3,745 | 3,665 | 3,665 | 3,665 | +20 (+0.55%) | 928,700 |
29 Apr 2020 | USD | 3,645 | 3,645 | 3,645 | 3,645 | 3,645 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,670 | 3,670 | 3,580 | 3,645 | 3,645 | -30 (-0.82%) | 665,500 |
27 Apr 2020 | USD | 3,690 | 3,695 | 3,645 | 3,675 | 3,675 | +5 (+0.14%) | 457,800 |
24 Apr 2020 | USD | 3,680 | 3,705 | 3,605 | 3,670 | 3,670 | +10 (+0.27%) | 721,600 |
23 Apr 2020 | USD | 3,670 | 3,680 | 3,615 | 3,660 | 3,660 | -10 (-0.27%) | 446,600 |
22 Apr 2020 | USD | 3,630 | 3,695 | 3,610 | 3,670 | 3,670 | +45 (+1.24%) | 564,900 |
21 Apr 2020 | USD | 3,555 | 3,640 | 3,525 | 3,625 | 3,625 | +45 (+1.26%) | 588,300 |
20 Apr 2020 | USD | 3,530 | 3,620 | 3,530 | 3,580 | 3,580 | -10 (-0.28%) | 514,900 |
17 Apr 2020 | USD | 3,640 | 3,640 | 3,545 | 3,590 | 3,590 | -5 (-0.14%) | 624,800 |
16 Apr 2020 | USD | 3,660 | 3,675 | 3,585 | 3,595 | 3,595 | -115 (-3.10%) | 804,700 |
15 Apr 2020 | USD | 3,605 | 3,710 | 3,585 | 3,710 | 3,710 | +105 (+2.91%) | 792,800 |
14 Apr 2020 | USD | 3,510 | 3,610 | 3,510 | 3,605 | 3,605 | +100 (+2.85%) | 567,700 |
13 Apr 2020 | USD | 3,530 | 3,560 | 3,475 | 3,505 | 3,505 | -50 (-1.41%) | 615,800 |
10 Apr 2020 | USD | 3,565 | 3,570 | 3,450 | 3,555 | 3,555 | -5 (-0.14%) | 679,200 |
9 Apr 2020 | USD | 3,670 | 3,680 | 3,495 | 3,560 | 3,560 | -165 (-4.43%) | 731,500 |
8 Apr 2020 | USD | 3,500 | 3,775 | 3,500 | 3,725 | 3,725 | +245 (+7.04%) | 1,131,200 |
7 Apr 2020 | USD | 3,475 | 3,535 | 3,415 | 3,480 | 3,480 | +10 (+0.29%) | 713,500 |
6 Apr 2020 | USD | 3,430 | 3,515 | 3,385 | 3,470 | 3,470 | +35 (+1.02%) | 894,900 |
3 Apr 2020 | USD | 3,405 | 3,550 | 3,400 | 3,435 | 3,435 | -5 (-0.15%) | 968,500 |
2 Apr 2020 | USD | 3,495 | 3,540 | 3,435 | 3,440 | 3,440 | -75 (-2.13%) | 971,500 |
1 Apr 2020 | USD | 3,700 | 3,735 | 3,505 | 3,515 | 3,515 | -255 (-6.76%) | 1,471,400 |
31 Mar 2020 | USD | 3,835 | 3,895 | 3,750 | 3,770 | 3,770 | -70 (-1.82%) | 1,346,000 |
30 Mar 2020 | USD | 3,790 | 3,850 | 3,720 | 3,840 | 3,840 | -110 (-2.78%) | 1,317,000 |
27 Mar 2020 | USD | 3,830 | 3,960 | 3,830 | 3,950 | 3,950 | +175 (+4.64%) | 2,408,600 |
26 Mar 2020 | USD | 3,700 | 3,805 | 3,590 | 3,775 | 3,775 | +65 (+1.75%) | 1,692,800 |
25 Mar 2020 | USD | 3,590 | 3,720 | 3,520 | 3,710 | 3,710 | +95 (+2.63%) | 1,329,700 |
24 Mar 2020 | USD | 3,800 | 3,810 | 3,530 | 3,615 | 3,615 | -105 (-2.82%) | 1,196,000 |