Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 5,140 | 5,270 | 5,080 | 5,080 | 5,080 | -80 (-1.55%) | 412,300 |
30 Apr 2020 | USD | 5,250 | 5,250 | 5,100 | 5,160 | 5,160 | +30 (+0.58%) | 567,300 |
29 Apr 2020 | USD | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 5,150 | 5,160 | 5,090 | 5,130 | 5,130 | -10 (-0.19%) | 323,900 |
27 Apr 2020 | USD | 5,150 | 5,160 | 5,100 | 5,140 | 5,140 | 0.0 (0.0%) | 273,100 |
24 Apr 2020 | USD | 5,190 | 5,190 | 5,110 | 5,140 | 5,140 | 0.0 (0.0%) | 501,500 |
23 Apr 2020 | USD | 5,200 | 5,210 | 5,130 | 5,140 | 5,140 | -80 (-1.53%) | 326,000 |
22 Apr 2020 | USD | 5,190 | 5,260 | 5,160 | 5,220 | 5,220 | +100 (+1.95%) | 402,500 |
21 Apr 2020 | USD | 5,060 | 5,140 | 5,050 | 5,120 | 5,120 | +30 (+0.59%) | 306,100 |
20 Apr 2020 | USD | 5,050 | 5,160 | 5,050 | 5,090 | 5,090 | -30 (-0.59%) | 267,900 |
17 Apr 2020 | USD | 5,240 | 5,250 | 5,090 | 5,120 | 5,120 | -70 (-1.35%) | 424,900 |
16 Apr 2020 | USD | 5,230 | 5,280 | 5,180 | 5,190 | 5,190 | -140 (-2.63%) | 493,900 |
15 Apr 2020 | USD | 5,170 | 5,340 | 5,130 | 5,330 | 5,330 | +140 (+2.70%) | 670,200 |
14 Apr 2020 | USD | 5,110 | 5,190 | 5,090 | 5,190 | 5,190 | +90 (+1.76%) | 514,900 |
13 Apr 2020 | USD | 5,110 | 5,170 | 5,050 | 5,100 | 5,100 | -90 (-1.73%) | 425,400 |
10 Apr 2020 | USD | 5,060 | 5,200 | 5,000 | 5,190 | 5,190 | +100 (+1.96%) | 498,300 |
9 Apr 2020 | USD | 5,230 | 5,260 | 4,995 | 5,090 | 5,090 | -240 (-4.50%) | 657,500 |
8 Apr 2020 | USD | 5,090 | 5,390 | 5,080 | 5,330 | 5,330 | +280 (+5.54%) | 827,300 |
7 Apr 2020 | USD | 5,090 | 5,180 | 4,960 | 5,050 | 5,050 | +60 (+1.20%) | 549,000 |
6 Apr 2020 | USD | 4,890 | 5,070 | 4,875 | 4,990 | 4,990 | +100 (+2.04%) | 501,400 |
3 Apr 2020 | USD | 4,835 | 5,080 | 4,835 | 4,890 | 4,890 | +105 (+2.19%) | 890,500 |
2 Apr 2020 | USD | 4,805 | 4,895 | 4,715 | 4,785 | 4,785 | +60 (+1.27%) | 701,200 |
1 Apr 2020 | USD | 4,865 | 4,925 | 4,705 | 4,725 | 4,725 | -275 (-5.50%) | 998,600 |
31 Mar 2020 | USD | 5,260 | 5,260 | 4,990 | 5,000 | 5,000 | -270 (-5.12%) | 942,400 |
30 Mar 2020 | USD | 5,340 | 5,440 | 5,060 | 5,270 | 5,270 | -310 (-5.56%) | 1,472,400 |
27 Mar 2020 | USD | 5,350 | 5,600 | 5,350 | 5,580 | 5,580 | +330 (+6.29%) | 2,282,400 |
26 Mar 2020 | USD | 5,120 | 5,270 | 4,965 | 5,250 | 5,250 | +50 (+0.96%) | 1,292,100 |
25 Mar 2020 | USD | 5,100 | 5,200 | 4,925 | 5,200 | 5,200 | +150 (+2.97%) | 1,150,900 |
24 Mar 2020 | USD | 5,400 | 5,400 | 4,980 | 5,050 | 5,050 | -250 (-4.72%) | 987,700 |