Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | USD | 2,339 | 2,370 | 2,184 | 2,210 | 2,210 | -174 (-7.30%) | 598,700 |
31 Mar 2020 | USD | 2,325 | 2,384 | 2,254 | 2,384 | 2,384 | +93 (+4.06%) | 648,100 |
30 Mar 2020 | USD | 2,279 | 2,327 | 2,181 | 2,291 | 2,291 | -139 (-5.72%) | 819,300 |
27 Mar 2020 | USD | 2,511 | 2,588 | 2,378 | 2,430 | 2,430 | -31 (-1.26%) | 837,700 |
26 Mar 2020 | USD | 2,428 | 2,517 | 2,365 | 2,461 | 2,461 | -102 (-3.98%) | 751,500 |
25 Mar 2020 | USD | 2,583 | 2,733 | 2,474 | 2,563 | 2,563 | +330 (+14.78%) | 2,225,300 |
24 Mar 2020 | USD | 2,018 | 2,253 | 1,982 | 2,233 | 2,233 | +314 (+16.36%) | 1,650,600 |
23 Mar 2020 | USD | 1,867 | 1,970 | 1,800 | 1,919 | 1,919 | -47 (-2.39%) | 1,738,600 |
20 Mar 2020 | USD | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,161 | 2,215 | 1,966 | 1,966 | 1,966 | -195 (-9.02%) | 1,148,000 |
18 Mar 2020 | USD | 2,296 | 2,313 | 2,150 | 2,161 | 2,161 | -185 (-7.89%) | 1,341,500 |
17 Mar 2020 | USD | 2,283 | 2,434 | 2,260 | 2,346 | 2,346 | -87 (-3.58%) | 1,366,000 |
16 Mar 2020 | USD | 2,630 | 2,658 | 2,420 | 2,433 | 2,433 | -194 (-7.38%) | 809,300 |
13 Mar 2020 | USD | 2,431 | 2,720 | 2,414 | 2,627 | 2,627 | -73 (-2.70%) | 744,800 |
12 Mar 2020 | USD | 2,799 | 2,852 | 2,661 | 2,700 | 2,700 | -165 (-5.76%) | 739,000 |
11 Mar 2020 | USD | 2,971 | 3,015 | 2,865 | 2,865 | 2,865 | -68 (-2.32%) | 618,600 |
10 Mar 2020 | USD | 2,785 | 2,960 | 2,725 | 2,933 | 2,933 | +12 (+0.41%) | 929,800 |
9 Mar 2020 | USD | 3,000 | 3,045 | 2,900 | 2,921 | 2,921 | -209 (-6.68%) | 856,600 |
6 Mar 2020 | USD | 3,285 | 3,305 | 3,115 | 3,130 | 3,130 | -225 (-6.71%) | 549,900 |
5 Mar 2020 | USD | 3,420 | 3,450 | 3,340 | 3,355 | 3,355 | -15 (-0.45%) | 225,100 |
4 Mar 2020 | USD | 3,330 | 3,400 | 3,305 | 3,370 | 3,370 | -20 (-0.59%) | 317,000 |
3 Mar 2020 | USD | 3,630 | 3,630 | 3,385 | 3,390 | 3,390 | -115 (-3.28%) | 515,400 |
2 Mar 2020 | USD | 3,260 | 3,555 | 3,255 | 3,505 | 3,505 | +190 (+5.73%) | 589,900 |
28 Feb 2020 | USD | 3,300 | 3,390 | 3,265 | 3,315 | 3,315 | -140 (-4.05%) | 781,000 |
27 Feb 2020 | USD | 3,635 | 3,645 | 3,415 | 3,455 | 3,455 | -235 (-6.37%) | 872,200 |
26 Feb 2020 | USD | 3,735 | 3,760 | 3,630 | 3,690 | 3,690 | -110 (-2.89%) | 618,800 |
25 Feb 2020 | USD | 3,790 | 3,845 | 3,760 | 3,800 | 3,800 | -270 (-6.63%) | 671,400 |
24 Feb 2020 | USD | 4,070 | 4,070 | 4,070 | 4,070 | 4,070 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 4,040 | 4,095 | 4,025 | 4,070 | 4,070 | +30 (+0.74%) | 220,200 |
20 Feb 2020 | USD | 4,150 | 4,180 | 4,030 | 4,040 | 4,040 | -105 (-2.53%) | 443,100 |