Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | USD | 2,608 | 2,662 | 2,558 | 2,641 | 2,641 | +9 (+0.34%) | 643,300 |
9 Apr 2020 | USD | 2,683 | 2,692 | 2,582 | 2,632 | 2,632 | -45 (-1.68%) | 850,700 |
8 Apr 2020 | USD | 2,660 | 2,717 | 2,624 | 2,677 | 2,677 | -5 (-0.19%) | 1,075,600 |
7 Apr 2020 | USD | 2,650 | 2,698 | 2,622 | 2,682 | 2,682 | +38 (+1.44%) | 983,400 |
6 Apr 2020 | USD | 2,680 | 2,706 | 2,603 | 2,644 | 2,644 | -23 (-0.86%) | 1,065,500 |
3 Apr 2020 | USD | 2,610 | 2,724 | 2,608 | 2,667 | 2,667 | +94 (+3.65%) | 1,988,800 |
2 Apr 2020 | USD | 2,544 | 2,594 | 2,504 | 2,573 | 2,573 | +76 (+3.04%) | 1,150,100 |
1 Apr 2020 | USD | 2,552 | 2,579 | 2,480 | 2,497 | 2,497 | -76 (-2.95%) | 741,700 |
31 Mar 2020 | USD | 2,575 | 2,598 | 2,477 | 2,573 | 2,573 | +48 (+1.90%) | 1,608,100 |
30 Mar 2020 | USD | 2,485 | 2,527 | 2,406 | 2,525 | 2,525 | +13 (+0.52%) | 1,191,900 |
27 Mar 2020 | USD | 2,500 | 2,512 | 2,384 | 2,512 | 2,512 | +100 (+4.15%) | 1,437,600 |
26 Mar 2020 | USD | 2,365 | 2,452 | 2,265 | 2,412 | 2,412 | -28 (-1.15%) | 1,783,700 |
25 Mar 2020 | USD | 2,360 | 2,445 | 2,261 | 2,440 | 2,440 | +103 (+4.41%) | 1,360,200 |
24 Mar 2020 | USD | 2,442 | 2,442 | 2,260 | 2,337 | 2,337 | -73 (-3.03%) | 1,664,700 |
23 Mar 2020 | USD | 2,538 | 2,551 | 2,266 | 2,410 | 2,410 | -118 (-4.67%) | 2,112,200 |
20 Mar 2020 | USD | 2,528 | 2,528 | 2,528 | 2,528 | 2,528 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,393 | 2,561 | 2,374 | 2,528 | 2,528 | +234 (+10.20%) | 3,220,700 |
18 Mar 2020 | USD | 2,208 | 2,404 | 2,184 | 2,294 | 2,294 | +119 (+5.47%) | 2,089,500 |
17 Mar 2020 | USD | 2,005 | 2,182 | 1,991 | 2,175 | 2,175 | +137 (+6.72%) | 1,806,600 |
16 Mar 2020 | USD | 2,082 | 2,142 | 2,033 | 2,038 | 2,038 | -46 (-2.21%) | 1,148,100 |
13 Mar 2020 | USD | 2,043 | 2,132 | 1,977 | 2,084 | 2,084 | -29 (-1.37%) | 1,810,200 |
12 Mar 2020 | USD | 2,143 | 2,153 | 2,086 | 2,113 | 2,113 | -35 (-1.63%) | 1,260,700 |
11 Mar 2020 | USD | 2,165 | 2,217 | 2,125 | 2,148 | 2,148 | -35 (-1.60%) | 1,356,100 |
10 Mar 2020 | USD | 2,113 | 2,190 | 2,056 | 2,183 | 2,183 | +29 (+1.35%) | 1,567,000 |
9 Mar 2020 | USD | 2,158 | 2,198 | 2,142 | 2,154 | 2,154 | -54 (-2.45%) | 1,485,200 |
6 Mar 2020 | USD | 2,140 | 2,222 | 2,140 | 2,208 | 2,208 | +47 (+2.17%) | 1,962,100 |
5 Mar 2020 | USD | 2,140 | 2,172 | 2,115 | 2,161 | 2,161 | +68 (+3.25%) | 869,200 |
4 Mar 2020 | USD | 2,090 | 2,119 | 2,066 | 2,093 | 2,093 | -26 (-1.23%) | 691,300 |
3 Mar 2020 | USD | 2,141 | 2,194 | 2,119 | 2,119 | 2,119 | -17 (-0.80%) | 870,100 |
2 Mar 2020 | USD | 2,099 | 2,164 | 2,086 | 2,136 | 2,136 | +8 (+0.38%) | 1,301,800 |