Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 1,211 | 1,222 | 1,191 | 1,202 | 1,202 | -1 (-0.08%) | 597,900 |
16 Apr 2020 | USD | 1,182 | 1,207 | 1,169 | 1,203 | 1,203 | 0.0 (0.0%) | 381,100 |
15 Apr 2020 | USD | 1,208 | 1,215 | 1,193 | 1,203 | 1,203 | -19 (-1.55%) | 765,200 |
14 Apr 2020 | USD | 1,220 | 1,234 | 1,200 | 1,222 | 1,222 | +6 (+0.49%) | 598,300 |
13 Apr 2020 | USD | 1,234 | 1,241 | 1,211 | 1,216 | 1,216 | -31 (-2.49%) | 426,200 |
10 Apr 2020 | USD | 1,206 | 1,258 | 1,188 | 1,247 | 1,247 | +32 (+2.63%) | 548,600 |
9 Apr 2020 | USD | 1,240 | 1,246 | 1,196 | 1,215 | 1,215 | -33 (-2.64%) | 669,500 |
8 Apr 2020 | USD | 1,214 | 1,253 | 1,213 | 1,248 | 1,248 | +34 (+2.80%) | 1,068,600 |
7 Apr 2020 | USD | 1,193 | 1,221 | 1,180 | 1,214 | 1,214 | +22 (+1.85%) | 754,800 |
6 Apr 2020 | USD | 1,170 | 1,202 | 1,162 | 1,192 | 1,192 | +8 (+0.68%) | 972,900 |
3 Apr 2020 | USD | 1,184 | 1,233 | 1,176 | 1,184 | 1,184 | -19 (-1.58%) | 1,002,200 |
2 Apr 2020 | USD | 1,200 | 1,218 | 1,166 | 1,203 | 1,203 | -21 (-1.72%) | 1,165,300 |
1 Apr 2020 | USD | 1,221 | 1,261 | 1,176 | 1,224 | 1,224 | +51 (+4.35%) | 1,505,200 |
31 Mar 2020 | USD | 1,214 | 1,230 | 1,167 | 1,173 | 1,173 | -51 (-4.17%) | 884,500 |
30 Mar 2020 | USD | 1,209 | 1,240 | 1,140 | 1,224 | 1,224 | -11 (-0.89%) | 1,022,400 |
27 Mar 2020 | USD | 1,224 | 1,235 | 1,193 | 1,235 | 1,235 | +56 (+4.75%) | 942,300 |
26 Mar 2020 | USD | 1,159 | 1,193 | 1,152 | 1,179 | 1,179 | -6 (-0.51%) | 698,700 |
25 Mar 2020 | USD | 1,118 | 1,186 | 1,118 | 1,185 | 1,185 | +59 (+5.24%) | 838,500 |
24 Mar 2020 | USD | 1,142 | 1,145 | 1,086 | 1,126 | 1,126 | +14 (+1.26%) | 891,500 |
23 Mar 2020 | USD | 1,129 | 1,146 | 1,051 | 1,112 | 1,112 | -6 (-0.54%) | 1,157,200 |
20 Mar 2020 | USD | 1,118 | 1,118 | 1,118 | 1,118 | 1,118 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,059 | 1,138 | 1,039 | 1,118 | 1,118 | +76 (+7.29%) | 1,431,000 |
18 Mar 2020 | USD | 1,077 | 1,098 | 1,040 | 1,042 | 1,042 | -11 (-1.04%) | 1,393,600 |
17 Mar 2020 | USD | 979 | 1,059 | 967 | 1,053 | 1,053 | +63 (+6.36%) | 1,264,700 |
16 Mar 2020 | USD | 1,022 | 1,052 | 988 | 990 | 990 | -10 (-1%) | 830,200 |
13 Mar 2020 | USD | 971 | 1,024 | 947 | 1,000 | 1,000 | -42 (-4.03%) | 1,099,700 |
12 Mar 2020 | USD | 1,070 | 1,081 | 1,034 | 1,042 | 1,042 | -38 (-3.52%) | 1,132,200 |
11 Mar 2020 | USD | 1,083 | 1,122 | 1,078 | 1,080 | 1,080 | +3 (+0.28%) | 1,206,900 |
10 Mar 2020 | USD | 1,049 | 1,085 | 1,015 | 1,077 | 1,077 | +12 (+1.13%) | 1,079,200 |
9 Mar 2020 | USD | 1,102 | 1,105 | 1,052 | 1,065 | 1,065 | -67 (-5.92%) | 905,600 |