Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 4,000 | 4,000 | 3,962 | 3,995 | 3,995 | +44 (+1.11%) | 687,699 |
27 Apr 2020 | USD | 3,851 | 3,960 | 3,850.9 | 3,951 | 3,951 | +141 (+3.70%) | 149,852 |
24 Apr 2020 | USD | 4,000 | 4,000 | 3,810 | 3,810 | 3,810 | -115 (-2.93%) | 274,649 |
23 Apr 2020 | USD | 3,701 | 3,950 | 3,701 | 3,925 | 3,925 | +225 (+6.08%) | 524,068 |
22 Apr 2020 | USD | 3,775 | 3,775 | 3,681 | 3,700 | 3,700 | 0.0 (0.0%) | 513,810 |
21 Apr 2020 | USD | 3,799.9 | 3,848 | 3,699.9 | 3,700 | 3,700 | -166 (-4.29%) | 455,840 |
20 Apr 2020 | USD | 3,950 | 4,000.1 | 3,866 | 3,866 | 3,866 | -84 (-2.13%) | 568,854 |
17 Apr 2020 | USD | 4,000 | 4,060 | 3,930 | 3,950 | 3,950 | +50 (+1.28%) | 320,227 |
16 Apr 2020 | USD | 3,871 | 3,940 | 3,785 | 3,900 | 3,900 | +29 (+0.75%) | 139,638 |
15 Apr 2020 | USD | 3,925 | 3,950.1 | 3,815 | 3,871 | 3,871 | -99.1 (-2.50%) | 452,939 |
14 Apr 2020 | USD | 3,996.9 | 4,050.1 | 3,901.2 | 3,970.1 | 3,970.1 | +46.1 (+1.17%) | 506,997 |
13 Apr 2020 | USD | 3,990.1 | 4,050 | 3,900 | 3,924 | 3,924 | -56 (-1.41%) | 301,836 |
9 Apr 2020 | USD | 3,900.3 | 4,100 | 3,900.3 | 3,980 | 3,980 | +98.4 (+2.54%) | 462,248 |
8 Apr 2020 | USD | 3,816.6 | 3,998 | 3,816.6 | 3,881.6 | 3,881.6 | +66.6 (+1.75%) | 286,896 |
7 Apr 2020 | USD | 4,000 | 4,250 | 3,800 | 3,815 | 3,815 | -135 (-3.42%) | 880,918 |
6 Apr 2020 | USD | 3,800 | 3,950 | 3,800 | 3,950 | 3,950 | +253.8 (+6.87%) | 572,847 |
3 Apr 2020 | USD | 3,780 | 3,900 | 3,688 | 3,696.2 | 3,696.2 | -43.8 (-1.17%) | 417,475 |
2 Apr 2020 | USD | 3,620 | 3,855.3 | 3,620 | 3,740 | 3,740 | +120 (+3.31%) | 506,643 |
1 Apr 2020 | USD | 3,664.4 | 3,664.4 | 3,500 | 3,620 | 3,620 | -51 (-1.39%) | 462,602 |
31 Mar 2020 | USD | 3,610 | 3,779.9 | 3,610 | 3,671 | 3,671 | +171 (+4.89%) | 699,623 |
30 Mar 2020 | USD | 3,201 | 3,550 | 3,201 | 3,500 | 3,500 | +300 (+9.38%) | 563,510 |
27 Mar 2020 | USD | 3,258.5 | 3,258.5 | 3,100 | 3,200 | 3,200 | -75 (-2.29%) | 443,601 |
26 Mar 2020 | USD | 3,200 | 3,320 | 3,050 | 3,275 | 3,275 | +74.9 (+2.34%) | 2,461,562 |
25 Mar 2020 | USD | 3,002 | 3,400.1 | 3,002 | 3,200.1 | 3,200.1 | +400.1 (+14.29%) | 1,931,724 |
24 Mar 2020 | USD | 2,750 | 2,940 | 2,670 | 2,800 | 2,800 | +201 (+7.73%) | 649,316 |
23 Mar 2020 | USD | 2,790 | 2,980 | 2,520.1 | 2,599 | 2,599 | -201 (-7.18%) | 366,082 |
20 Mar 2020 | USD | 3,000 | 3,300 | 2,800 | 2,800 | 2,800 | +49.9 (+1.81%) | 677,090 |
19 Mar 2020 | USD | 2,500 | 2,940 | 2,500 | 2,750.1 | 2,750.1 | +249 (+9.96%) | 1,124,170 |
18 Mar 2020 | USD | 3,361 | 3,361 | 2,300 | 2,501.1 | 2,501.1 | -949.2 (-27.51%) | 2,521,351 |
17 Mar 2020 | USD | 3,505 | 3,750 | 3,300 | 3,450.3 | 3,450.3 | -49.7 (-1.42%) | 808,037 |