Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 2,110 | 2,156 | 2,100 | 2,142 | 2,142 | +9 (+0.42%) | 635,600 |
14 Apr 2020 | USD | 2,126 | 2,148 | 2,111 | 2,133 | 2,133 | +13 (+0.61%) | 441,500 |
13 Apr 2020 | USD | 2,128 | 2,142 | 2,100 | 2,120 | 2,120 | -38 (-1.76%) | 360,200 |
10 Apr 2020 | USD | 2,118 | 2,162 | 2,081 | 2,158 | 2,158 | +42 (+1.98%) | 407,500 |
9 Apr 2020 | USD | 2,140 | 2,141 | 2,092 | 2,116 | 2,116 | -1 (-0.05%) | 442,800 |
8 Apr 2020 | USD | 2,104 | 2,150 | 2,092 | 2,117 | 2,117 | +7 (+0.33%) | 554,300 |
7 Apr 2020 | USD | 2,069 | 2,142 | 2,060 | 2,110 | 2,110 | +51 (+2.48%) | 536,900 |
6 Apr 2020 | USD | 2,000 | 2,077 | 1,984 | 2,059 | 2,059 | +36 (+1.78%) | 556,000 |
3 Apr 2020 | USD | 2,056 | 2,111 | 2,019 | 2,023 | 2,023 | -22 (-1.08%) | 609,500 |
2 Apr 2020 | USD | 2,059 | 2,091 | 2,040 | 2,045 | 2,045 | -50 (-2.39%) | 529,400 |
1 Apr 2020 | USD | 2,154 | 2,203 | 2,071 | 2,095 | 2,095 | -83 (-3.81%) | 824,200 |
31 Mar 2020 | USD | 2,299 | 2,320 | 2,172 | 2,178 | 2,178 | -151 (-6.48%) | 1,163,600 |
30 Mar 2020 | USD | 2,266 | 2,336 | 2,185 | 2,329 | 2,329 | +11 (+0.47%) | 1,043,400 |
27 Mar 2020 | USD | 2,254 | 2,318 | 2,204 | 2,318 | 2,318 | +114 (+5.17%) | 923,400 |
26 Mar 2020 | USD | 2,170 | 2,223 | 2,124 | 2,204 | 2,204 | +45 (+2.08%) | 795,400 |
25 Mar 2020 | USD | 2,160 | 2,248 | 2,117 | 2,159 | 2,159 | +113 (+5.52%) | 1,019,900 |
24 Mar 2020 | USD | 2,080 | 2,114 | 2,002 | 2,046 | 2,046 | 0.0 (0.0%) | 708,800 |
23 Mar 2020 | USD | 1,950 | 2,059 | 1,891 | 2,046 | 2,046 | +75 (+3.81%) | 1,127,600 |
20 Mar 2020 | USD | 1,971 | 1,971 | 1,971 | 1,971 | 1,971 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,044 | 2,082 | 1,960 | 1,971 | 1,971 | -66 (-3.24%) | 1,336,300 |
18 Mar 2020 | USD | 2,115 | 2,207 | 2,029 | 2,037 | 2,037 | -37 (-1.78%) | 1,039,500 |
17 Mar 2020 | USD | 1,910 | 2,087 | 1,884 | 2,074 | 2,074 | +132 (+6.80%) | 1,154,500 |
16 Mar 2020 | USD | 2,015 | 2,025 | 1,928 | 1,942 | 1,942 | -79 (-3.91%) | 1,051,900 |
13 Mar 2020 | USD | 1,985 | 2,065 | 1,911 | 2,021 | 2,021 | -51 (-2.46%) | 1,483,600 |
12 Mar 2020 | USD | 2,103 | 2,105 | 2,019 | 2,072 | 2,072 | -81 (-3.76%) | 670,600 |
11 Mar 2020 | USD | 2,092 | 2,160 | 2,084 | 2,153 | 2,153 | +48 (+2.28%) | 693,200 |
10 Mar 2020 | USD | 2,064 | 2,114 | 1,994 | 2,105 | 2,105 | +16 (+0.77%) | 775,700 |
9 Mar 2020 | USD | 2,187 | 2,202 | 2,082 | 2,089 | 2,089 | -136 (-6.11%) | 752,200 |
6 Mar 2020 | USD | 2,231 | 2,253 | 2,209 | 2,225 | 2,225 | -39 (-1.72%) | 610,000 |
5 Mar 2020 | USD | 2,267 | 2,283 | 2,240 | 2,264 | 2,264 | +39 (+1.75%) | 683,700 |