Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,289.5 | 2,293.5 | 2,242 | 2,270 | 2,270 | -31 (-1.35%) | 4,367,900 |
30 Apr 2020 | USD | 2,423 | 2,465 | 2,298.5 | 2,301 | 2,301 | -86 (-3.60%) | 6,407,900 |
29 Apr 2020 | USD | 2,387 | 2,387 | 2,387 | 2,387 | 2,387 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,402 | 2,448 | 2,365 | 2,387 | 2,387 | +21.5 (+0.91%) | 3,560,200 |
27 Apr 2020 | USD | 2,288 | 2,382.5 | 2,234 | 2,365.5 | 2,365.5 | +70 (+3.05%) | 5,046,200 |
24 Apr 2020 | USD | 2,367 | 2,367 | 2,268 | 2,295.5 | 2,295.5 | -71 (-3.00%) | 3,777,100 |
23 Apr 2020 | USD | 2,354.5 | 2,399 | 2,320 | 2,366.5 | 2,366.5 | +12 (+0.51%) | 2,627,900 |
22 Apr 2020 | USD | 2,433 | 2,454 | 2,340 | 2,354.5 | 2,354.5 | -120.5 (-4.87%) | 3,487,100 |
21 Apr 2020 | USD | 2,451 | 2,508.5 | 2,433 | 2,475 | 2,475 | -8 (-0.32%) | 2,560,200 |
20 Apr 2020 | USD | 2,475 | 2,510.5 | 2,470 | 2,483 | 2,483 | +11.5 (+0.47%) | 1,889,800 |
17 Apr 2020 | USD | 2,489.5 | 2,568 | 2,435 | 2,471.5 | 2,471.5 | +46 (+1.90%) | 3,491,500 |
16 Apr 2020 | USD | 2,400 | 2,432.5 | 2,392.5 | 2,425.5 | 2,425.5 | -35 (-1.42%) | 1,891,100 |
15 Apr 2020 | USD | 2,448.5 | 2,483 | 2,414 | 2,460.5 | 2,460.5 | +46 (+1.91%) | 3,023,100 |
14 Apr 2020 | USD | 2,404.5 | 2,434.5 | 2,361 | 2,414.5 | 2,414.5 | -5.5 (-0.23%) | 3,284,200 |
13 Apr 2020 | USD | 2,450 | 2,482 | 2,393 | 2,420 | 2,420 | -18 (-0.74%) | 2,773,400 |
10 Apr 2020 | USD | 2,473 | 2,495 | 2,413.5 | 2,438 | 2,438 | -53.5 (-2.15%) | 3,353,400 |
9 Apr 2020 | USD | 2,559 | 2,651.5 | 2,464 | 2,491.5 | 2,491.5 | -45.5 (-1.79%) | 4,582,400 |
8 Apr 2020 | USD | 2,369.5 | 2,552 | 2,367 | 2,537 | 2,537 | +184.5 (+7.84%) | 5,560,600 |
7 Apr 2020 | USD | 2,418 | 2,450 | 2,251 | 2,352.5 | 2,352.5 | +57 (+2.48%) | 5,323,100 |
6 Apr 2020 | USD | 2,108.5 | 2,315 | 2,060 | 2,295.5 | 2,295.5 | +98 (+4.46%) | 7,106,100 |
3 Apr 2020 | USD | 2,250.5 | 2,323 | 2,180 | 2,197.5 | 2,197.5 | -53.5 (-2.38%) | 4,582,700 |
2 Apr 2020 | USD | 2,400 | 2,400.5 | 2,250 | 2,251 | 2,251 | -169 (-6.98%) | 5,398,800 |
1 Apr 2020 | USD | 2,546 | 2,560 | 2,410.5 | 2,420 | 2,420 | -219 (-8.30%) | 5,495,400 |
31 Mar 2020 | USD | 2,701 | 2,732.5 | 2,617 | 2,639 | 2,639 | -61 (-2.26%) | 2,365,100 |
30 Mar 2020 | USD | 2,774 | 2,829.5 | 2,696.5 | 2,700 | 2,700 | -299 (-9.97%) | 3,216,000 |
27 Mar 2020 | USD | 2,998 | 2,999 | 2,883.5 | 2,999 | 2,999 | +68 (+2.32%) | 2,952,400 |
26 Mar 2020 | USD | 2,900 | 2,956 | 2,825 | 2,931 | 2,931 | +15.5 (+0.53%) | 2,016,700 |
25 Mar 2020 | USD | 2,888 | 2,919 | 2,800 | 2,915.5 | 2,915.5 | +115.5 (+4.13%) | 3,099,100 |
24 Mar 2020 | USD | 2,852 | 2,889.5 | 2,751.5 | 2,800 | 2,800 | +48 (+1.74%) | 2,144,800 |