Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | USD | 2,249 | 2,295 | 2,133 | 2,176 | 2,176 | -60 (-2.68%) | 21,500 |
2 Apr 2020 | USD | 2,201 | 2,269 | 2,178 | 2,236 | 2,236 | -18 (-0.80%) | 33,700 |
1 Apr 2020 | USD | 2,390 | 2,403 | 2,240 | 2,254 | 2,254 | -135 (-5.65%) | 46,700 |
31 Mar 2020 | USD | 2,363 | 2,389 | 2,238 | 2,389 | 2,389 | +76 (+3.29%) | 55,200 |
30 Mar 2020 | USD | 2,403 | 2,403 | 2,176 | 2,313 | 2,313 | +78 (+3.49%) | 70,200 |
27 Mar 2020 | USD | 2,139 | 2,249 | 2,139 | 2,235 | 2,235 | +181 (+8.81%) | 56,000 |
26 Mar 2020 | USD | 2,127 | 2,127 | 2,012 | 2,054 | 2,054 | -49 (-2.33%) | 77,100 |
25 Mar 2020 | USD | 2,105 | 2,118 | 2,010 | 2,103 | 2,103 | +66 (+3.24%) | 63,900 |
24 Mar 2020 | USD | 2,057 | 2,079 | 1,980 | 2,037 | 2,037 | +70 (+3.56%) | 64,200 |
23 Mar 2020 | USD | 1,968 | 2,100 | 1,890 | 1,967 | 1,967 | +159 (+8.79%) | 85,700 |
20 Mar 2020 | USD | 1,808 | 1,808 | 1,808 | 1,808 | 1,808 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,935 | 1,955 | 1,805 | 1,808 | 1,808 | -105 (-5.49%) | 89,500 |
18 Mar 2020 | USD | 2,033 | 2,147 | 1,904 | 1,913 | 1,913 | -80 (-4.01%) | 40,300 |
17 Mar 2020 | USD | 1,819 | 2,035 | 1,801 | 1,993 | 1,993 | +86 (+4.51%) | 65,800 |
16 Mar 2020 | USD | 1,980 | 2,024 | 1,901 | 1,907 | 1,907 | -50 (-2.55%) | 34,800 |
13 Mar 2020 | USD | 1,955 | 1,985 | 1,795 | 1,957 | 1,957 | -98 (-4.77%) | 38,500 |
12 Mar 2020 | USD | 2,114 | 2,114 | 2,035 | 2,055 | 2,055 | -88 (-4.11%) | 32,800 |
11 Mar 2020 | USD | 2,152 | 2,224 | 2,143 | 2,143 | 2,143 | -8 (-0.37%) | 33,700 |
10 Mar 2020 | USD | 2,116 | 2,160 | 2,024 | 2,151 | 2,151 | +32 (+1.51%) | 33,400 |
9 Mar 2020 | USD | 2,147 | 2,160 | 2,068 | 2,119 | 2,119 | -78 (-3.55%) | 33,200 |
6 Mar 2020 | USD | 2,270 | 2,272 | 2,197 | 2,197 | 2,197 | -120 (-5.18%) | 31,000 |
5 Mar 2020 | USD | 2,381 | 2,405 | 2,314 | 2,317 | 2,317 | -34 (-1.45%) | 25,600 |
4 Mar 2020 | USD | 2,348 | 2,389 | 2,332 | 2,351 | 2,351 | -47 (-1.96%) | 20,100 |
3 Mar 2020 | USD | 2,480 | 2,540 | 2,389 | 2,398 | 2,398 | -41 (-1.68%) | 39,100 |
2 Mar 2020 | USD | 2,385 | 2,486 | 2,364 | 2,439 | 2,439 | +41 (+1.71%) | 40,800 |
28 Feb 2020 | USD | 2,475 | 2,512 | 2,383 | 2,398 | 2,398 | -124 (-4.92%) | 34,500 |
27 Feb 2020 | USD | 2,621 | 2,621 | 2,506 | 2,522 | 2,522 | -103 (-3.92%) | 38,700 |
26 Feb 2020 | USD | 2,585 | 2,625 | 2,571 | 2,625 | 2,625 | +14 (+0.54%) | 22,100 |
25 Feb 2020 | USD | 2,612 | 2,657 | 2,601 | 2,611 | 2,611 | -140 (-5.09%) | 38,500 |
24 Feb 2020 | USD | 2,751 | 2,751 | 2,751 | 2,751 | 2,751 | 0.0 (0.0%) | 0 |