Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 2,064 | 2,072 | 1,972 | 1,975 | 1,975 | -73 (-3.56%) | 236,100 |
16 Apr 2020 | USD | 1,948 | 2,048 | 1,948 | 2,048 | 2,048 | +90 (+4.60%) | 206,400 |
15 Apr 2020 | USD | 1,948 | 1,971 | 1,933 | 1,958 | 1,958 | 0.0 (0.0%) | 209,500 |
14 Apr 2020 | USD | 1,885 | 1,967 | 1,885 | 1,958 | 1,958 | +52 (+2.73%) | 208,700 |
13 Apr 2020 | USD | 1,882 | 1,912 | 1,866 | 1,906 | 1,906 | +15 (+0.79%) | 119,600 |
10 Apr 2020 | USD | 1,880 | 1,902 | 1,831 | 1,891 | 1,891 | +3 (+0.16%) | 121,600 |
9 Apr 2020 | USD | 1,878 | 1,915 | 1,847 | 1,888 | 1,888 | +4 (+0.21%) | 165,900 |
8 Apr 2020 | USD | 1,866 | 1,913 | 1,841 | 1,884 | 1,884 | +3 (+0.16%) | 254,700 |
7 Apr 2020 | USD | 1,966 | 1,989 | 1,865 | 1,881 | 1,881 | -66 (-3.39%) | 236,700 |
6 Apr 2020 | USD | 1,850 | 1,966 | 1,828 | 1,947 | 1,947 | +113 (+6.16%) | 285,600 |
3 Apr 2020 | USD | 1,840 | 1,915 | 1,806 | 1,834 | 1,834 | -4 (-0.22%) | 149,600 |
2 Apr 2020 | USD | 1,883 | 1,883 | 1,837 | 1,838 | 1,838 | -55 (-2.91%) | 223,000 |
1 Apr 2020 | USD | 1,870 | 1,926 | 1,867 | 1,893 | 1,893 | -30 (-1.56%) | 223,200 |
31 Mar 2020 | USD | 1,971 | 2,009 | 1,893 | 1,923 | 1,923 | -38 (-1.94%) | 386,500 |
30 Mar 2020 | USD | 1,857 | 1,968 | 1,819 | 1,961 | 1,961 | +73 (+3.87%) | 281,500 |
27 Mar 2020 | USD | 1,835 | 1,888 | 1,802 | 1,888 | 1,888 | +114 (+6.43%) | 265,900 |
26 Mar 2020 | USD | 1,718 | 1,788 | 1,651 | 1,774 | 1,774 | +55 (+3.20%) | 219,700 |
25 Mar 2020 | USD | 1,754 | 1,783 | 1,703 | 1,719 | 1,719 | +5 (+0.29%) | 277,200 |
24 Mar 2020 | USD | 1,708 | 1,734 | 1,651 | 1,714 | 1,714 | +25 (+1.48%) | 179,500 |
23 Mar 2020 | USD | 1,717 | 1,737 | 1,623 | 1,689 | 1,689 | -23 (-1.34%) | 242,400 |
20 Mar 2020 | USD | 1,712 | 1,712 | 1,712 | 1,712 | 1,712 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,663 | 1,719 | 1,631 | 1,712 | 1,712 | +44 (+2.64%) | 371,900 |
18 Mar 2020 | USD | 1,576 | 1,713 | 1,573 | 1,668 | 1,668 | +96 (+6.11%) | 319,700 |
17 Mar 2020 | USD | 1,428 | 1,585 | 1,397 | 1,572 | 1,572 | +114 (+7.82%) | 244,600 |
16 Mar 2020 | USD | 1,472 | 1,515 | 1,454 | 1,458 | 1,458 | -12 (-0.82%) | 158,800 |
13 Mar 2020 | USD | 1,450 | 1,505 | 1,402 | 1,470 | 1,470 | -48 (-3.16%) | 253,000 |
12 Mar 2020 | USD | 1,547 | 1,550 | 1,490 | 1,518 | 1,518 | -69 (-4.35%) | 168,200 |
11 Mar 2020 | USD | 1,593 | 1,643 | 1,587 | 1,587 | 1,587 | -9 (-0.56%) | 166,200 |
10 Mar 2020 | USD | 1,549 | 1,601 | 1,497 | 1,596 | 1,596 | +35 (+2.24%) | 236,300 |
9 Mar 2020 | USD | 1,592 | 1,612 | 1,553 | 1,561 | 1,561 | -63 (-3.88%) | 190,900 |