Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 4,755 | 5,617 | 3,360 | 5,123 | 5,123 | +352 (+7.38%) | 114,734 |
19 Apr 2021 | USD | 6,097.5 | 7,315 | 4,300 | 4,771 | 4,771 | -1,326.5 (-21.75%) | 130,287 |
18 Apr 2021 | USD | 7,517.5 | 7,935 | 2,880 | 6,097.5 | 6,097.5 | -1,352.5 (-18.15%) | 189,364 |
17 Apr 2021 | USD | 7,614 | 9,282.5 | 6,785 | 7,450 | 7,450 | -167.5 (-2.20%) | 62,838 |
16 Apr 2021 | USD | 6,600 | 7,794 | 4,472.5 | 7,617.5 | 7,617.5 | +990 (+14.94%) | 273,122 |
15 Apr 2021 | USD | 5,302.5 | 6,630 | 5,302.5 | 6,627.5 | 6,627.5 | +1,312.5 (+24.69%) | 61,815 |
14 Apr 2021 | USD | 4,562 | 6,019 | 4,562 | 5,315 | 5,315 | +753 (+16.51%) | 99,375 |
13 Apr 2021 | USD | 3,697 | 4,717 | 3,544 | 4,562 | 4,562 | +885 (+24.07%) | 15,888 |
12 Apr 2021 | USD | 4,093 | 4,209 | 3,546 | 3,677 | 3,677 | -416 (-10.16%) | 2,817 |
11 Apr 2021 | USD | 4,263 | 4,263 | 3,625 | 4,093 | 4,093 | -170 (-3.99%) | 38,004 |
10 Apr 2021 | USD | 3,747 | 4,500 | 3,702 | 4,263 | 4,263 | +505 (+13.44%) | 35,903 |
9 Apr 2021 | USD | 3,539 | 3,982 | 3,382 | 3,758 | 3,758 | +220 (+6.22%) | 31,750 |
8 Apr 2021 | USD | 2,782 | 3,538 | 2,710 | 3,538 | 3,538 | +756 (+27.17%) | 14,451 |
7 Apr 2021 | USD | 3,669 | 3,980 | 2,223 | 2,782 | 2,782 | -898 (-24.40%) | 62,734 |
6 Apr 2021 | USD | 3,387 | 3,848 | 2,946 | 3,680 | 3,680 | +311 (+9.23%) | 133,901 |
5 Apr 2021 | USD | 2,778 | 3,613 | 2,679 | 3,369 | 3,369 | +591 (+21.27%) | 59,681 |
4 Apr 2021 | USD | 2,104.5 | 2,786 | 2,022.5 | 2,778 | 2,778 | +673.5 (+32.00%) | 6,038 |
3 Apr 2021 | USD | 2,570 | 2,760 | 2,084 | 2,104.5 | 2,104.5 | -465.5 (-18.11%) | 4,050 |
2 Apr 2021 | USD | 2,446 | 2,599 | 2,327 | 2,570 | 2,570 | +124 (+5.07%) | 3,743 |
1 Apr 2021 | USD | 2,487 | 2,756 | 2,280 | 2,446 | 2,446 | -40.5 (-1.63%) | 5,920 |
31 Mar 2021 | USD | 2,140 | 2,505.5 | 1,728 | 2,486.5 | 2,486.5 | +346.5 (+16.19%) | 11,496 |
30 Mar 2021 | USD | 2,171 | 2,297.5 | 2,082 | 2,140 | 2,140 | -31 (-1.43%) | 13,345 |
29 Mar 2021 | USD | 1,787.5 | 2,190.5 | 1,675.5 | 2,171 | 2,171 | +389 (+21.83%) | 4,616 |
28 Mar 2021 | USD | 1,802.5 | 1,935 | 1,642.5 | 1,782 | 1,782 | -20.5 (-1.14%) | 11,114 |
27 Mar 2021 | USD | 1,825 | 2,023.5 | 1,653.5 | 1,802.5 | 1,802.5 | -17.5 (-0.96%) | 19,780 |
26 Mar 2021 | USD | 1,275 | 1,823.5 | 1,275 | 1,820 | 1,820 | +545 (+42.75%) | 2,252 |
25 Mar 2021 | USD | 1,379.5 | 1,443.5 | 1,111.5 | 1,275 | 1,275 | -114 (-8.21%) | 28,706 |
24 Mar 2021 | USD | 1,495 | 1,925 | 1,214 | 1,389 | 1,389 | -106 (-7.09%) | 19,480 |
23 Mar 2021 | USD | 1,553 | 1,644 | 1,243 | 1,495 | 1,495 | -65 (-4.17%) | 7,010 |
22 Mar 2021 | USD | 1,775.5 | 1,982 | 1,468.5 | 1,560 | 1,560 | -215.5 (-12.14%) | 10,363 |