Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 3,010 | 3,140 | 2,968 | 3,040 | 3,040 | -80 (-2.56%) | 439,200 |
12 May 2020 | USD | 3,140 | 3,165 | 3,055 | 3,120 | 3,120 | -70 (-2.19%) | 483,100 |
11 May 2020 | USD | 2,951 | 3,330 | 2,951 | 3,190 | 3,190 | +312 (+10.84%) | 1,239,300 |
8 May 2020 | USD | 2,701 | 2,884 | 2,678 | 2,878 | 2,878 | +224 (+8.44%) | 831,700 |
7 May 2020 | USD | 2,634 | 2,814 | 2,626 | 2,654 | 2,654 | +44 (+1.69%) | 1,133,300 |
6 May 2020 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,601 | 2,637 | 2,544 | 2,610 | 2,610 | -29 (-1.10%) | 646,200 |
30 Apr 2020 | USD | 2,558 | 2,647 | 2,545 | 2,639 | 2,639 | +207 (+8.51%) | 771,100 |
29 Apr 2020 | USD | 2,432 | 2,432 | 2,432 | 2,432 | 2,432 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,426 | 2,455 | 2,375 | 2,432 | 2,432 | +49 (+2.06%) | 392,400 |
27 Apr 2020 | USD | 2,350 | 2,417 | 2,337 | 2,383 | 2,383 | +56 (+2.41%) | 379,400 |
24 Apr 2020 | USD | 2,284 | 2,327 | 2,266 | 2,327 | 2,327 | -7 (-0.30%) | 297,600 |
23 Apr 2020 | USD | 2,212 | 2,336 | 2,203 | 2,334 | 2,334 | +137 (+6.24%) | 544,900 |
22 Apr 2020 | USD | 2,300 | 2,300 | 2,171 | 2,197 | 2,197 | -137 (-5.87%) | 534,000 |
21 Apr 2020 | USD | 2,404 | 2,407 | 2,300 | 2,334 | 2,334 | -80 (-3.31%) | 489,300 |
20 Apr 2020 | USD | 2,347 | 2,426 | 2,295 | 2,414 | 2,414 | +64 (+2.72%) | 474,600 |
17 Apr 2020 | USD | 2,274 | 2,385 | 2,260 | 2,350 | 2,350 | +134 (+6.05%) | 606,400 |
16 Apr 2020 | USD | 2,235 | 2,236 | 2,172 | 2,216 | 2,216 | -42 (-1.86%) | 437,100 |
15 Apr 2020 | USD | 2,317 | 2,327 | 2,223 | 2,258 | 2,258 | -47 (-2.04%) | 362,900 |
14 Apr 2020 | USD | 2,291 | 2,318 | 2,182 | 2,305 | 2,305 | -29 (-1.24%) | 627,500 |
13 Apr 2020 | USD | 2,340 | 2,398 | 2,305 | 2,334 | 2,334 | -5 (-0.21%) | 343,700 |
10 Apr 2020 | USD | 2,482 | 2,500 | 2,293 | 2,339 | 2,339 | -93 (-3.82%) | 523,200 |
9 Apr 2020 | USD | 2,399 | 2,445 | 2,337 | 2,432 | 2,432 | +103 (+4.42%) | 546,200 |
8 Apr 2020 | USD | 2,334 | 2,349 | 2,199 | 2,329 | 2,329 | +28 (+1.22%) | 548,100 |
7 Apr 2020 | USD | 2,295 | 2,367 | 2,235 | 2,301 | 2,301 | +106 (+4.83%) | 911,900 |
6 Apr 2020 | USD | 2,053 | 2,236 | 1,986 | 2,195 | 2,195 | +104 (+4.97%) | 728,300 |
3 Apr 2020 | USD | 2,236 | 2,259 | 2,058 | 2,091 | 2,091 | -57 (-2.65%) | 580,100 |
2 Apr 2020 | USD | 2,141 | 2,210 | 2,111 | 2,148 | 2,148 | -62 (-2.81%) | 465,100 |