Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 9,086 | 9,177 | 9,047 | 9,152 | 9,152 | -1 (-0.01%) | 652,100 |
14 Apr 2020 | USD | 9,046 | 9,184 | 9,030 | 9,153 | 9,153 | +110 (+1.22%) | 579,700 |
13 Apr 2020 | USD | 8,939 | 9,124 | 8,910 | 9,043 | 9,043 | -14 (-0.15%) | 390,800 |
10 Apr 2020 | USD | 9,212 | 9,220 | 8,970 | 9,057 | 9,057 | -21 (-0.23%) | 776,200 |
9 Apr 2020 | USD | 8,911 | 9,093 | 8,853 | 9,078 | 9,078 | +51 (+0.56%) | 528,700 |
8 Apr 2020 | USD | 9,089 | 9,091 | 8,855 | 9,027 | 9,027 | +180 (+2.03%) | 994,400 |
7 Apr 2020 | USD | 8,978 | 9,126 | 8,785 | 8,847 | 8,847 | -47 (-0.53%) | 830,200 |
6 Apr 2020 | USD | 8,740 | 8,967 | 8,711 | 8,894 | 8,894 | +204 (+2.35%) | 677,100 |
3 Apr 2020 | USD | 8,733 | 8,895 | 8,604 | 8,690 | 8,690 | +343 (+4.11%) | 1,134,300 |
2 Apr 2020 | USD | 8,402 | 8,598 | 8,240 | 8,347 | 8,347 | -153 (-1.80%) | 888,000 |
1 Apr 2020 | USD | 8,844 | 8,910 | 8,381 | 8,500 | 8,500 | -474 (-5.28%) | 682,800 |
31 Mar 2020 | USD | 8,954 | 9,142 | 8,886 | 8,974 | 8,974 | +60 (+0.67%) | 1,035,100 |
30 Mar 2020 | USD | 8,572 | 8,918 | 8,529 | 8,914 | 8,914 | +131 (+1.49%) | 1,158,100 |
27 Mar 2020 | USD | 8,828 | 8,898 | 8,415 | 8,783 | 8,783 | +153 (+1.77%) | 1,601,700 |
26 Mar 2020 | USD | 8,750 | 8,950 | 8,502 | 8,630 | 8,630 | -210 (-2.38%) | 1,007,100 |
25 Mar 2020 | USD | 8,340 | 8,920 | 8,273 | 8,840 | 8,840 | +800 (+9.95%) | 1,358,100 |
24 Mar 2020 | USD | 7,917 | 8,188 | 7,857 | 8,040 | 8,040 | +273 (+3.51%) | 1,212,200 |
23 Mar 2020 | USD | 7,570 | 7,974 | 7,570 | 7,767 | 7,767 | -44 (-0.56%) | 1,652,100 |
20 Mar 2020 | USD | 7,811 | 7,811 | 7,811 | 7,811 | 7,811 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 7,931 | 8,264 | 7,680 | 7,811 | 7,811 | +108 (+1.40%) | 1,713,700 |
18 Mar 2020 | USD | 7,815 | 8,120 | 7,698 | 7,703 | 7,703 | -10 (-0.13%) | 1,528,700 |
17 Mar 2020 | USD | 7,239 | 7,766 | 7,188 | 7,713 | 7,713 | +336 (+4.55%) | 2,215,900 |
16 Mar 2020 | USD | 7,680 | 7,804 | 7,364 | 7,377 | 7,377 | -300 (-3.91%) | 1,226,800 |
13 Mar 2020 | USD | 7,605 | 7,980 | 7,400 | 7,677 | 7,677 | -423 (-5.22%) | 2,254,600 |
12 Mar 2020 | USD | 8,100 | 8,334 | 8,053 | 8,100 | 8,100 | -142 (-1.72%) | 1,289,700 |
11 Mar 2020 | USD | 8,380 | 8,442 | 8,226 | 8,242 | 8,242 | -166 (-1.97%) | 1,092,200 |
10 Mar 2020 | USD | 8,527 | 8,543 | 8,150 | 8,408 | 8,408 | -71 (-0.84%) | 1,314,000 |
9 Mar 2020 | USD | 8,479 | 8,513 | 8,266 | 8,479 | 8,479 | -150 (-1.74%) | 1,292,300 |
6 Mar 2020 | USD | 8,670 | 8,793 | 8,507 | 8,629 | 8,629 | -53 (-0.61%) | 1,301,900 |
5 Mar 2020 | USD | 8,699 | 8,716 | 8,620 | 8,682 | 8,682 | +132 (+1.54%) | 734,300 |