Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 2,668 | 2,772 | 2,641 | 2,744 | 2,744 | +84 (+3.16%) | 440,539 |
27 Apr 2020 | USD | 2,733 | 2,755.8 | 2,660 | 2,660 | 2,660 | -34 (-1.26%) | 730,554 |
24 Apr 2020 | USD | 2,640 | 2,728 | 2,581 | 2,694 | 2,694 | +32 (+1.20%) | 632,588 |
23 Apr 2020 | USD | 2,452 | 2,714 | 2,452 | 2,662 | 2,662 | +243 (+10.05%) | 954,397 |
22 Apr 2020 | USD | 2,306 | 2,434 | 2,306 | 2,419 | 2,419 | +114 (+4.95%) | 325,823 |
21 Apr 2020 | USD | 2,260 | 2,381 | 2,234 | 2,305 | 2,305 | -12 (-0.52%) | 414,429 |
20 Apr 2020 | USD | 2,423 | 2,454.7925 | 2,280 | 2,317 | 2,317 | -121 (-4.96%) | 457,836 |
17 Apr 2020 | USD | 2,354 | 2,502 | 2,294 | 2,438 | 2,438 | +155 (+6.79%) | 693,533 |
16 Apr 2020 | USD | 2,226 | 2,322 | 2,206 | 2,283 | 2,283 | +58 (+2.61%) | 427,355 |
15 Apr 2020 | USD | 2,340 | 2,340 | 2,211 | 2,225 | 2,225 | -119 (-5.08%) | 512,158 |
14 Apr 2020 | USD | 2,585 | 2,597 | 2,344 | 2,344 | 2,344 | -204 (-8.01%) | 695,337 |
13 Apr 2020 | USD | 2,548 | 2,548 | 2,548 | 2,548 | 2,548 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 2,405 | 2,583 | 2,391.315 | 2,548 | 2,548 | +167 (+7.01%) | 937,881 |
8 Apr 2020 | USD | 2,262 | 2,381 | 2,219.83 | 2,381 | 2,381 | +96 (+4.20%) | 452,159 |
7 Apr 2020 | USD | 2,170 | 2,403 | 2,167 | 2,285 | 2,285 | +157 (+7.38%) | 665,119 |
6 Apr 2020 | USD | 1,950 | 2,153 | 1,935.5 | 2,128 | 2,128 | +221.5 (+11.62%) | 418,062 |
3 Apr 2020 | USD | 2,086 | 2,086 | 1,891.5 | 1,906.5 | 1,906.5 | -171.5 (-8.25%) | 733,658 |
2 Apr 2020 | USD | 2,074 | 2,122 | 2,057 | 2,078 | 2,078 | +1 (+0.05%) | 576,993 |
1 Apr 2020 | USD | 2,113 | 2,122 | 2,005 | 2,077 | 2,077 | -79 (-3.66%) | 787,099 |
31 Mar 2020 | USD | 2,150 | 2,187 | 2,118 | 2,156 | 2,156 | +42 (+1.99%) | 583,059 |
30 Mar 2020 | USD | 2,057 | 2,138 | 1,933.84 | 2,114 | 2,114 | +22 (+1.05%) | 629,084 |
27 Mar 2020 | USD | 2,150 | 2,183.4244 | 2,073 | 2,092 | 2,092 | -110 (-5.00%) | 745,898 |
26 Mar 2020 | USD | 2,030 | 2,227 | 1,959.5 | 2,202 | 2,202 | +163 (+7.99%) | 707,045 |
25 Mar 2020 | USD | 2,134 | 2,231.9625 | 1,941.5 | 2,039 | 2,039 | -32 (-1.55%) | 1,119,995 |
24 Mar 2020 | USD | 2,021 | 2,071 | 1,882.5 | 2,071 | 2,071 | +105.5 (+5.37%) | 824,515 |
23 Mar 2020 | USD | 1,885 | 2,013 | 1,820 | 1,965.5 | 1,965.5 | -48.5 (-2.41%) | 869,646 |
20 Mar 2020 | USD | 1,937.5 | 2,089 | 1,930.5 | 2,014 | 2,014 | +135 (+7.18%) | 684,392 |
19 Mar 2020 | USD | 2,051 | 2,057 | 1,735.5 | 1,879 | 1,879 | -133 (-6.61%) | 813,378 |
18 Mar 2020 | USD | 2,097 | 2,117.7125 | 1,928.5 | 2,012 | 2,012 | -157 (-7.24%) | 918,171 |
17 Mar 2020 | USD | 2,506 | 2,509 | 2,031 | 2,169 | 2,169 | -275 (-11.25%) | 1,181,134 |