Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | USD | 1,925 | 1,929 | 1,875 | 1,912 | 1,912 | +22 (+1.16%) | 2,139,600 |
7 May 2020 | USD | 1,820 | 1,890 | 1,820 | 1,890 | 1,890 | +15 (+0.80%) | 1,551,400 |
6 May 2020 | USD | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,885 | 1,900 | 1,871 | 1,875 | 1,875 | -13 (-0.69%) | 1,561,600 |
30 Apr 2020 | USD | 1,909 | 1,917 | 1,881 | 1,888 | 1,888 | +16 (+0.85%) | 2,572,600 |
29 Apr 2020 | USD | 1,872 | 1,872 | 1,872 | 1,872 | 1,872 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,867 | 1,884 | 1,857 | 1,872 | 1,872 | -11 (-0.58%) | 1,348,000 |
27 Apr 2020 | USD | 1,918 | 1,923 | 1,879 | 1,883 | 1,883 | -2 (-0.11%) | 2,653,800 |
24 Apr 2020 | USD | 1,907 | 1,908 | 1,857 | 1,885 | 1,885 | -6 (-0.32%) | 2,012,100 |
23 Apr 2020 | USD | 1,873 | 1,893 | 1,847 | 1,891 | 1,891 | -3 (-0.16%) | 2,022,800 |
22 Apr 2020 | USD | 1,866 | 1,913 | 1,841 | 1,894 | 1,894 | +13 (+0.69%) | 1,614,800 |
21 Apr 2020 | USD | 1,883 | 1,907 | 1,860 | 1,881 | 1,881 | -20 (-1.05%) | 1,288,600 |
20 Apr 2020 | USD | 1,908 | 1,926 | 1,894 | 1,901 | 1,901 | -1 (-0.05%) | 1,189,400 |
17 Apr 2020 | USD | 1,958 | 1,961 | 1,889 | 1,902 | 1,902 | -30 (-1.55%) | 2,203,900 |
16 Apr 2020 | USD | 1,950 | 1,958 | 1,909 | 1,932 | 1,932 | -52 (-2.62%) | 2,189,700 |
15 Apr 2020 | USD | 1,932 | 1,990 | 1,917 | 1,984 | 1,984 | +36 (+1.85%) | 2,211,400 |
14 Apr 2020 | USD | 1,913 | 1,967 | 1,903 | 1,948 | 1,948 | +37 (+1.94%) | 1,832,700 |
13 Apr 2020 | USD | 1,864 | 1,920 | 1,863 | 1,911 | 1,911 | +43 (+2.30%) | 1,284,600 |
10 Apr 2020 | USD | 1,871 | 1,878 | 1,840 | 1,868 | 1,868 | +11 (+0.59%) | 1,468,700 |
9 Apr 2020 | USD | 1,881 | 1,885 | 1,823 | 1,857 | 1,857 | -7 (-0.38%) | 1,929,900 |
8 Apr 2020 | USD | 1,867 | 1,906 | 1,825 | 1,864 | 1,864 | -43 (-2.25%) | 3,498,600 |
7 Apr 2020 | USD | 1,924 | 1,949 | 1,873 | 1,907 | 1,907 | +2 (+0.10%) | 3,741,300 |
6 Apr 2020 | USD | 1,837 | 1,927 | 1,821 | 1,905 | 1,905 | +94 (+5.19%) | 4,131,500 |
3 Apr 2020 | USD | 1,749 | 1,847 | 1,741 | 1,811 | 1,811 | +77 (+4.44%) | 4,200,500 |
2 Apr 2020 | USD | 1,658 | 1,749 | 1,641 | 1,734 | 1,734 | +58 (+3.46%) | 3,417,500 |
1 Apr 2020 | USD | 1,675 | 1,726 | 1,651 | 1,676 | 1,676 | -21 (-1.24%) | 2,183,200 |
31 Mar 2020 | USD | 1,758 | 1,789 | 1,685 | 1,697 | 1,697 | -68 (-3.85%) | 2,965,900 |
30 Mar 2020 | USD | 1,636 | 1,765 | 1,632 | 1,765 | 1,765 | +63 (+3.70%) | 2,711,800 |