Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 2,608 | 2,669 | 2,579.5 | 2,669 | 2,669 | +45.5 (+1.73%) | 1,386,200 |
14 Apr 2020 | USD | 2,608 | 2,644 | 2,598 | 2,623.5 | 2,623.5 | +33 (+1.27%) | 1,417,300 |
13 Apr 2020 | USD | 2,574.5 | 2,610.5 | 2,566.5 | 2,590.5 | 2,590.5 | -23 (-0.88%) | 662,000 |
10 Apr 2020 | USD | 2,578 | 2,620 | 2,552 | 2,613.5 | 2,613.5 | +62 (+2.43%) | 907,800 |
9 Apr 2020 | USD | 2,585.5 | 2,592.5 | 2,508.5 | 2,551.5 | 2,551.5 | -44 (-1.70%) | 1,082,300 |
8 Apr 2020 | USD | 2,593 | 2,638 | 2,576 | 2,595.5 | 2,595.5 | +31 (+1.21%) | 1,764,200 |
7 Apr 2020 | USD | 2,585 | 2,600.5 | 2,531 | 2,564.5 | 2,564.5 | -20 (-0.77%) | 1,757,600 |
6 Apr 2020 | USD | 2,594 | 2,615 | 2,550.5 | 2,584.5 | 2,584.5 | +15.5 (+0.60%) | 1,666,700 |
3 Apr 2020 | USD | 2,484 | 2,580 | 2,483.5 | 2,569 | 2,569 | +94 (+3.80%) | 1,754,700 |
2 Apr 2020 | USD | 2,522.5 | 2,565 | 2,469.5 | 2,475 | 2,475 | -19.5 (-0.78%) | 1,734,600 |
1 Apr 2020 | USD | 2,520 | 2,573.5 | 2,479 | 2,494.5 | 2,494.5 | -61.5 (-2.41%) | 1,536,200 |
31 Mar 2020 | USD | 2,625 | 2,633 | 2,536.5 | 2,556 | 2,556 | -90.5 (-3.42%) | 2,157,400 |
30 Mar 2020 | USD | 2,545.5 | 2,646.5 | 2,538.5 | 2,646.5 | 2,646.5 | +51.5 (+1.98%) | 2,208,600 |
27 Mar 2020 | USD | 2,470 | 2,595 | 2,452 | 2,595 | 2,595 | +261 (+11.18%) | 3,766,900 |
26 Mar 2020 | USD | 2,370 | 2,378.5 | 2,303 | 2,334 | 2,334 | -75.5 (-3.13%) | 2,701,500 |
25 Mar 2020 | USD | 2,275 | 2,422.5 | 2,223 | 2,409.5 | 2,409.5 | +178 (+7.98%) | 3,887,800 |
24 Mar 2020 | USD | 2,340 | 2,344.5 | 2,223.5 | 2,231.5 | 2,231.5 | -89 (-3.84%) | 3,526,100 |
23 Mar 2020 | USD | 2,362.5 | 2,365.5 | 2,236.5 | 2,320.5 | 2,320.5 | -42 (-1.78%) | 4,187,100 |
20 Mar 2020 | USD | 2,362.5 | 2,362.5 | 2,362.5 | 2,362.5 | 2,362.5 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,351 | 2,485 | 2,323.5 | 2,362.5 | 2,362.5 | +83.5 (+3.66%) | 4,543,000 |
18 Mar 2020 | USD | 2,279 | 2,395 | 2,256.5 | 2,279 | 2,279 | +35.5 (+1.58%) | 3,338,400 |
17 Mar 2020 | USD | 2,090.5 | 2,275 | 2,061.5 | 2,243.5 | 2,243.5 | +113 (+5.30%) | 3,665,200 |
16 Mar 2020 | USD | 2,160.5 | 2,210 | 2,122 | 2,130.5 | 2,130.5 | -54 (-2.47%) | 3,150,200 |
13 Mar 2020 | USD | 2,157.5 | 2,245.5 | 2,113.5 | 2,184.5 | 2,184.5 | -113.5 (-4.94%) | 3,689,600 |
12 Mar 2020 | USD | 2,347 | 2,365 | 2,262.5 | 2,298 | 2,298 | -58 (-2.46%) | 4,018,100 |
11 Mar 2020 | USD | 2,256.5 | 2,359.5 | 2,252 | 2,356 | 2,356 | +80 (+3.51%) | 3,458,300 |
10 Mar 2020 | USD | 2,225.5 | 2,317 | 2,204.5 | 2,276 | 2,276 | +66 (+2.99%) | 3,748,900 |
9 Mar 2020 | USD | 2,200 | 2,217 | 2,172 | 2,210 | 2,210 | +5 (+0.23%) | 2,921,300 |
6 Mar 2020 | USD | 2,170 | 2,207 | 2,164.5 | 2,205 | 2,205 | +4.5 (+0.20%) | 2,051,400 |
5 Mar 2020 | USD | 2,197 | 2,208 | 2,172.5 | 2,200.5 | 2,200.5 | +53.5 (+2.49%) | 1,570,600 |