Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 4,195 | 4,260 | 4,085 | 4,260 | 4,260 | +60 (+1.43%) | 55,725 |
22 Apr 2020 | USD | 4,170 | 4,285 | 4,170 | 4,200 | 4,200 | +30 (+0.72%) | 675,967 |
21 Apr 2020 | USD | 4,350 | 4,375 | 4,145 | 4,170 | 4,170 | -280 (-6.29%) | 76,808 |
20 Apr 2020 | USD | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | +150 (+3.49%) | 20,240 |
17 Apr 2020 | USD | 4,290 | 4,300 | 4,290 | 4,300 | 4,300 | +10 (+0.23%) | 76,530 |
16 Apr 2020 | USD | 4,290 | 4,300 | 4,290 | 4,290 | 4,290 | 0.0 (0.0%) | 55,099 |
15 Apr 2020 | USD | 4,250 | 4,290 | 4,165 | 4,290 | 4,290 | 0.0 (0.0%) | 148,860 |
14 Apr 2020 | USD | 4,180 | 4,290 | 4,175 | 4,290 | 4,290 | +110 (+2.63%) | 238,442 |
13 Apr 2020 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |
8 Apr 2020 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | +75 (+1.83%) | 26,466 |
7 Apr 2020 | USD | 4,180 | 4,180 | 4,105 | 4,105 | 4,105 | -60 (-1.44%) | 431,020 |
6 Apr 2020 | USD | 4,180 | 4,180 | 4,165 | 4,165 | 4,165 | +45 (+1.09%) | 15,648 |
3 Apr 2020 | USD | 4,000 | 4,235 | 4,000 | 4,120 | 4,120 | +120 (+3%) | 32,886 |
2 Apr 2020 | USD | 4,120 | 4,120 | 4,000 | 4,000 | 4,000 | -120 (-2.91%) | 315,196 |
1 Apr 2020 | USD | 4,270 | 4,270 | 3,975 | 4,120 | 4,120 | -170 (-3.96%) | 427,465 |
31 Mar 2020 | USD | 3,950 | 4,290 | 3,950 | 4,290 | 4,290 | +290 (+7.25%) | 172,689 |
30 Mar 2020 | USD | 4,250 | 4,250 | 4,000 | 4,000 | 4,000 | -200 (-4.76%) | 121,350 |
27 Mar 2020 | USD | 4,220 | 4,330 | 4,200 | 4,200 | 4,200 | -150 (-3.45%) | 174,645 |
26 Mar 2020 | USD | 4,130 | 4,400 | 4,100 | 4,350 | 4,350 | +250 (+6.10%) | 177,382 |
25 Mar 2020 | USD | 3,905 | 4,190 | 3,905 | 4,100 | 4,100 | +195 (+4.99%) | 195,052 |
24 Mar 2020 | USD | 3,655 | 3,905 | 3,655 | 3,905 | 3,905 | +250 (+6.84%) | 13,193 |
23 Mar 2020 | USD | 3,655 | 3,655 | 3,655 | 3,655 | 3,655 | 0.0 (0.0%) | 0 |
20 Mar 2020 | USD | 3,625 | 3,890 | 3,625 | 3,655 | 3,655 | -45 (-1.22%) | 756,430 |
19 Mar 2020 | USD | 3,600 | 3,700 | 3,600 | 3,700 | 3,700 | +250 (+7.25%) | 204,795 |
18 Mar 2020 | USD | 3,640 | 3,680 | 3,450 | 3,450 | 3,450 | -170 (-4.70%) | 196,685 |
17 Mar 2020 | USD | 3,780 | 3,780 | 3,620 | 3,620 | 3,620 | +100 (+2.84%) | 41,906 |
16 Mar 2020 | USD | 3,900 | 3,900 | 3,520 | 3,520 | 3,520 | -580 (-14.15%) | 611,147 |
13 Mar 2020 | USD | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
12 Mar 2020 | USD | 4,250 | 4,280 | 4,100 | 4,100 | 4,100 | -275 (-6.29%) | 512,331 |