Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 5,220 | 5,400 | 5,180 | 5,390 | 5,390 | +150 (+2.86%) | 399,600 |
14 Apr 2020 | USD | 5,130 | 5,290 | 5,130 | 5,240 | 5,240 | +80 (+1.55%) | 396,300 |
13 Apr 2020 | USD | 5,000 | 5,170 | 4,980 | 5,160 | 5,160 | -40 (-0.77%) | 130,600 |
10 Apr 2020 | USD | 5,100 | 5,230 | 5,020 | 5,200 | 5,200 | +100 (+1.96%) | 214,400 |
9 Apr 2020 | USD | 5,130 | 5,150 | 4,960 | 5,100 | 5,100 | -30 (-0.58%) | 264,200 |
8 Apr 2020 | USD | 5,010 | 5,240 | 5,010 | 5,130 | 5,130 | +140 (+2.81%) | 442,600 |
7 Apr 2020 | USD | 4,970 | 5,070 | 4,875 | 4,990 | 4,990 | +10 (+0.20%) | 348,600 |
6 Apr 2020 | USD | 4,925 | 4,980 | 4,810 | 4,980 | 4,980 | +90 (+1.84%) | 311,700 |
3 Apr 2020 | USD | 4,730 | 5,000 | 4,720 | 4,890 | 4,890 | +230 (+4.94%) | 532,500 |
2 Apr 2020 | USD | 4,715 | 4,910 | 4,650 | 4,660 | 4,660 | -90 (-1.89%) | 660,400 |
1 Apr 2020 | USD | 4,850 | 4,960 | 4,745 | 4,750 | 4,750 | -150 (-3.06%) | 578,800 |
31 Mar 2020 | USD | 5,140 | 5,160 | 4,870 | 4,900 | 4,900 | -310 (-5.95%) | 542,500 |
30 Mar 2020 | USD | 5,100 | 5,230 | 4,960 | 5,210 | 5,210 | +50 (+0.97%) | 442,300 |
27 Mar 2020 | USD | 4,920 | 5,180 | 4,920 | 5,160 | 5,160 | +305 (+6.28%) | 692,600 |
26 Mar 2020 | USD | 4,605 | 4,890 | 4,555 | 4,855 | 4,855 | +235 (+5.09%) | 572,700 |
25 Mar 2020 | USD | 4,475 | 4,630 | 4,340 | 4,620 | 4,620 | +150 (+3.36%) | 481,600 |
24 Mar 2020 | USD | 4,870 | 4,895 | 4,390 | 4,470 | 4,470 | -520 (-10.42%) | 709,800 |
23 Mar 2020 | USD | 4,700 | 5,010 | 4,665 | 4,990 | 4,990 | +220 (+4.61%) | 1,233,500 |
20 Mar 2020 | USD | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 4,255 | 4,770 | 4,255 | 4,770 | 4,770 | +700 (+17.20%) | 890,100 |
18 Mar 2020 | USD | 3,985 | 4,180 | 3,915 | 4,070 | 4,070 | +145 (+3.69%) | 498,900 |
17 Mar 2020 | USD | 3,500 | 3,985 | 3,455 | 3,925 | 3,925 | +375 (+10.56%) | 476,100 |
16 Mar 2020 | USD | 3,580 | 3,695 | 3,520 | 3,550 | 3,550 | -75 (-2.07%) | 265,400 |
13 Mar 2020 | USD | 3,565 | 3,725 | 3,465 | 3,625 | 3,625 | -80 (-2.16%) | 571,900 |
12 Mar 2020 | USD | 3,680 | 3,755 | 3,615 | 3,705 | 3,705 | -45 (-1.20%) | 510,600 |
11 Mar 2020 | USD | 3,545 | 3,785 | 3,530 | 3,750 | 3,750 | +210 (+5.93%) | 608,800 |
10 Mar 2020 | USD | 3,440 | 3,585 | 3,370 | 3,540 | 3,540 | +100 (+2.91%) | 346,400 |
9 Mar 2020 | USD | 3,535 | 3,560 | 3,405 | 3,440 | 3,440 | -155 (-4.31%) | 245,600 |
6 Mar 2020 | USD | 3,575 | 3,625 | 3,565 | 3,595 | 3,595 | -40 (-1.10%) | 341,600 |
5 Mar 2020 | USD | 3,655 | 3,665 | 3,615 | 3,635 | 3,635 | +40 (+1.11%) | 305,200 |