Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 2,315 | 2,315 | 2,315 | 2,315 | 2,315 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,362 | 2,380 | 2,302 | 2,315 | 2,315 | -58 (-2.44%) | 947,500 |
30 Apr 2020 | USD | 2,424 | 2,440 | 2,363 | 2,373 | 2,373 | -10 (-0.42%) | 1,363,700 |
29 Apr 2020 | USD | 2,383 | 2,383 | 2,383 | 2,383 | 2,383 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,419 | 2,423 | 2,363 | 2,383 | 2,383 | -47 (-1.93%) | 621,700 |
27 Apr 2020 | USD | 2,428 | 2,439 | 2,405 | 2,430 | 2,430 | +15 (+0.62%) | 557,100 |
24 Apr 2020 | USD | 2,440 | 2,440 | 2,398 | 2,415 | 2,415 | -20 (-0.82%) | 968,700 |
23 Apr 2020 | USD | 2,423 | 2,435 | 2,407 | 2,435 | 2,435 | +15 (+0.62%) | 508,200 |
22 Apr 2020 | USD | 2,414 | 2,436 | 2,393 | 2,420 | 2,420 | +7 (+0.29%) | 576,400 |
21 Apr 2020 | USD | 2,355 | 2,413 | 2,338 | 2,413 | 2,413 | +26 (+1.09%) | 641,100 |
20 Apr 2020 | USD | 2,371 | 2,409 | 2,369 | 2,387 | 2,387 | -24 (-1.00%) | 508,000 |
17 Apr 2020 | USD | 2,449 | 2,455 | 2,383 | 2,411 | 2,411 | -3 (-0.12%) | 683,600 |
16 Apr 2020 | USD | 2,426 | 2,449 | 2,409 | 2,414 | 2,414 | -44 (-1.79%) | 1,262,800 |
15 Apr 2020 | USD | 2,382 | 2,460 | 2,360 | 2,458 | 2,458 | +67 (+2.80%) | 945,700 |
14 Apr 2020 | USD | 2,322 | 2,391 | 2,315 | 2,391 | 2,391 | +78 (+3.37%) | 731,300 |
13 Apr 2020 | USD | 2,309 | 2,347 | 2,297 | 2,313 | 2,313 | -35 (-1.49%) | 437,900 |
10 Apr 2020 | USD | 2,366 | 2,369 | 2,288 | 2,348 | 2,348 | -23 (-0.97%) | 806,400 |
9 Apr 2020 | USD | 2,422 | 2,453 | 2,314 | 2,371 | 2,371 | -79 (-3.22%) | 928,700 |
8 Apr 2020 | USD | 2,346 | 2,473 | 2,343 | 2,450 | 2,450 | +120 (+5.15%) | 1,330,600 |
7 Apr 2020 | USD | 2,355 | 2,408 | 2,304 | 2,330 | 2,330 | -10 (-0.43%) | 900,500 |
6 Apr 2020 | USD | 2,259 | 2,363 | 2,241 | 2,340 | 2,340 | +78 (+3.45%) | 1,129,300 |
3 Apr 2020 | USD | 2,244 | 2,348 | 2,244 | 2,262 | 2,262 | +21 (+0.94%) | 1,216,900 |
2 Apr 2020 | USD | 2,259 | 2,299 | 2,220 | 2,241 | 2,241 | -14 (-0.62%) | 1,035,600 |
1 Apr 2020 | USD | 2,347 | 2,371 | 2,227 | 2,255 | 2,255 | -117 (-4.93%) | 1,484,900 |
31 Mar 2020 | USD | 2,460 | 2,460 | 2,360 | 2,372 | 2,372 | -100 (-4.05%) | 1,400,000 |
30 Mar 2020 | USD | 2,388 | 2,476 | 2,371 | 2,472 | 2,472 | -5 (-0.20%) | 1,340,000 |
27 Mar 2020 | USD | 2,465 | 2,514 | 2,409 | 2,477 | 2,477 | +57 (+2.36%) | 2,599,900 |
26 Mar 2020 | USD | 2,343 | 2,438 | 2,330 | 2,420 | 2,420 | -5 (-0.21%) | 1,572,700 |
25 Mar 2020 | USD | 2,304 | 2,428 | 2,212 | 2,425 | 2,425 | +105 (+4.53%) | 1,665,800 |
24 Mar 2020 | USD | 2,460 | 2,472 | 2,262 | 2,320 | 2,320 | -90 (-3.73%) | 1,797,900 |