Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | USD | 3,590 | 3,710 | 3,580 | 3,625 | 3,625 | -25 (-0.68%) | 57,600 |
2 Apr 2020 | USD | 3,800 | 3,800 | 3,630 | 3,650 | 3,650 | -80 (-2.14%) | 61,300 |
1 Apr 2020 | USD | 3,830 | 3,895 | 3,700 | 3,730 | 3,730 | -135 (-3.49%) | 57,400 |
31 Mar 2020 | USD | 3,960 | 3,960 | 3,780 | 3,865 | 3,865 | -165 (-4.09%) | 73,800 |
30 Mar 2020 | USD | 4,015 | 4,035 | 3,815 | 4,030 | 4,030 | +45 (+1.13%) | 72,000 |
27 Mar 2020 | USD | 3,945 | 3,985 | 3,880 | 3,985 | 3,985 | +180 (+4.73%) | 68,400 |
26 Mar 2020 | USD | 3,630 | 3,845 | 3,585 | 3,805 | 3,805 | +125 (+3.40%) | 86,200 |
25 Mar 2020 | USD | 3,650 | 3,690 | 3,570 | 3,680 | 3,680 | +170 (+4.84%) | 90,800 |
24 Mar 2020 | USD | 3,565 | 3,625 | 3,440 | 3,510 | 3,510 | -5 (-0.14%) | 72,000 |
23 Mar 2020 | USD | 3,485 | 3,550 | 3,350 | 3,515 | 3,515 | -110 (-3.03%) | 80,100 |
20 Mar 2020 | USD | 3,625 | 3,625 | 3,625 | 3,625 | 3,625 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 3,725 | 3,775 | 3,525 | 3,625 | 3,625 | +80 (+2.26%) | 80,500 |
18 Mar 2020 | USD | 3,460 | 3,645 | 3,460 | 3,545 | 3,545 | +100 (+2.90%) | 92,100 |
17 Mar 2020 | USD | 3,160 | 3,465 | 3,140 | 3,445 | 3,445 | +230 (+7.15%) | 85,100 |
16 Mar 2020 | USD | 3,395 | 3,395 | 3,195 | 3,215 | 3,215 | -120 (-3.60%) | 121,100 |
13 Mar 2020 | USD | 3,235 | 3,390 | 3,135 | 3,335 | 3,335 | -95 (-2.77%) | 130,900 |
12 Mar 2020 | USD | 3,510 | 3,565 | 3,390 | 3,430 | 3,430 | -145 (-4.06%) | 132,800 |
11 Mar 2020 | USD | 3,640 | 3,665 | 3,575 | 3,575 | 3,575 | -35 (-0.97%) | 89,200 |
10 Mar 2020 | USD | 3,475 | 3,640 | 3,435 | 3,610 | 3,610 | +65 (+1.83%) | 98,200 |
9 Mar 2020 | USD | 3,665 | 3,695 | 3,525 | 3,545 | 3,545 | -260 (-6.83%) | 147,600 |
6 Mar 2020 | USD | 3,875 | 3,915 | 3,805 | 3,805 | 3,805 | -120 (-3.06%) | 59,200 |
5 Mar 2020 | USD | 3,930 | 3,960 | 3,880 | 3,925 | 3,925 | +10 (+0.26%) | 54,200 |
4 Mar 2020 | USD | 3,895 | 3,980 | 3,865 | 3,915 | 3,915 | -10 (-0.25%) | 88,700 |
3 Mar 2020 | USD | 4,035 | 4,035 | 3,895 | 3,925 | 3,925 | +30 (+0.77%) | 123,800 |
2 Mar 2020 | USD | 3,780 | 3,975 | 3,755 | 3,895 | 3,895 | +85 (+2.23%) | 79,100 |
28 Feb 2020 | USD | 3,895 | 3,925 | 3,805 | 3,810 | 3,810 | -195 (-4.87%) | 88,900 |
27 Feb 2020 | USD | 4,015 | 4,080 | 4,000 | 4,005 | 4,005 | -5 (-0.12%) | 73,900 |
26 Feb 2020 | USD | 3,985 | 4,030 | 3,920 | 4,010 | 4,010 | +40 (+1.01%) | 86,800 |
25 Feb 2020 | USD | 3,950 | 4,045 | 3,945 | 3,970 | 3,970 | -155 (-3.76%) | 107,200 |
24 Feb 2020 | USD | 4,125 | 4,125 | 4,125 | 4,125 | 4,125 | 0.0 (0.0%) | 0 |