Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2020 | USD | 8,192 | 8,298 | 8,150 | 8,224 | 8,224 | -118 (-1.41%) | 771,400 |
10 Apr 2020 | USD | 8,278 | 8,356 | 8,111 | 8,342 | 8,342 | +62 (+0.75%) | 1,045,300 |
9 Apr 2020 | USD | 8,474 | 8,493 | 8,135 | 8,280 | 8,280 | -220 (-2.59%) | 1,576,500 |
8 Apr 2020 | USD | 8,106 | 8,509 | 8,106 | 8,500 | 8,500 | +438 (+5.43%) | 1,989,500 |
7 Apr 2020 | USD | 8,080 | 8,200 | 7,950 | 8,062 | 8,062 | +217 (+2.77%) | 1,625,100 |
6 Apr 2020 | USD | 7,480 | 7,858 | 7,450 | 7,845 | 7,845 | +315 (+4.18%) | 1,855,700 |
3 Apr 2020 | USD | 7,697 | 7,815 | 7,464 | 7,530 | 7,530 | -50 (-0.66%) | 1,245,000 |
2 Apr 2020 | USD | 7,740 | 7,740 | 7,560 | 7,580 | 7,580 | -167 (-2.16%) | 1,450,600 |
1 Apr 2020 | USD | 7,950 | 8,000 | 7,686 | 7,747 | 7,747 | -429 (-5.25%) | 1,936,100 |
31 Mar 2020 | USD | 8,522 | 8,600 | 8,173 | 8,176 | 8,176 | -346 (-4.06%) | 1,563,500 |
30 Mar 2020 | USD | 8,330 | 8,522 | 8,303 | 8,522 | 8,522 | -127 (-1.47%) | 1,558,400 |
27 Mar 2020 | USD | 8,342 | 8,649 | 8,250 | 8,649 | 8,649 | +411 (+4.99%) | 2,309,000 |
26 Mar 2020 | USD | 8,166 | 8,277 | 8,078 | 8,238 | 8,238 | -162 (-1.93%) | 1,858,100 |
25 Mar 2020 | USD | 8,390 | 8,450 | 8,037 | 8,400 | 8,400 | +160 (+1.94%) | 2,009,300 |
24 Mar 2020 | USD | 8,578 | 8,600 | 8,074 | 8,240 | 8,240 | -38 (-0.46%) | 2,005,900 |
23 Mar 2020 | USD | 8,100 | 8,369 | 7,923 | 8,278 | 8,278 | -7 (-0.08%) | 2,443,800 |
20 Mar 2020 | USD | 8,285 | 8,285 | 8,285 | 8,285 | 8,285 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 8,334 | 8,711 | 8,167 | 8,285 | 8,285 | +101 (+1.23%) | 2,829,000 |
18 Mar 2020 | USD | 8,001 | 8,422 | 7,922 | 8,184 | 8,184 | +236 (+2.97%) | 2,389,800 |
17 Mar 2020 | USD | 7,470 | 8,002 | 7,374 | 7,948 | 7,948 | +452 (+6.03%) | 2,386,800 |
16 Mar 2020 | USD | 7,301 | 7,769 | 7,290 | 7,496 | 7,496 | +166 (+2.26%) | 2,210,500 |
13 Mar 2020 | USD | 7,400 | 7,606 | 7,060 | 7,330 | 7,330 | -475 (-6.09%) | 3,061,800 |
12 Mar 2020 | USD | 7,878 | 7,968 | 7,703 | 7,805 | 7,805 | -203 (-2.53%) | 2,019,000 |
11 Mar 2020 | USD | 7,971 | 8,128 | 7,900 | 8,008 | 8,008 | +35 (+0.44%) | 1,493,900 |
10 Mar 2020 | USD | 7,668 | 8,035 | 7,500 | 7,973 | 7,973 | +187 (+2.40%) | 2,042,300 |
9 Mar 2020 | USD | 7,911 | 7,945 | 7,717 | 7,786 | 7,786 | -307 (-3.79%) | 1,768,200 |
6 Mar 2020 | USD | 8,200 | 8,246 | 8,049 | 8,093 | 8,093 | -264 (-3.16%) | 1,850,800 |
5 Mar 2020 | USD | 8,321 | 8,384 | 8,281 | 8,357 | 8,357 | +145 (+1.77%) | 2,250,400 |
4 Mar 2020 | USD | 8,129 | 8,274 | 8,047 | 8,212 | 8,212 | +32 (+0.39%) | 1,411,600 |
3 Mar 2020 | USD | 8,381 | 8,395 | 8,172 | 8,180 | 8,180 | -104 (-1.26%) | 2,081,600 |