Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 3,260 | 3,288 | 3,228 | 3,261 | 3,261 | +5 (+0.15%) | 26,394 |
27 Apr 2020 | USD | 3,300 | 3,318 | 3,242 | 3,256 | 3,256 | -6 (-0.18%) | 19,034 |
24 Apr 2020 | USD | 3,220 | 3,272 | 3,220 | 3,262 | 3,262 | +2 (+0.06%) | 31,549 |
23 Apr 2020 | USD | 3,340 | 3,340 | 3,246 | 3,260 | 3,260 | -60 (-1.81%) | 36,123 |
22 Apr 2020 | USD | 3,308 | 3,328 | 3,279 | 3,320 | 3,320 | +38 (+1.16%) | 28,112 |
21 Apr 2020 | USD | 3,300 | 3,324 | 3,269 | 3,282 | 3,282 | -8 (-0.24%) | 31,267 |
20 Apr 2020 | USD | 3,221 | 3,290 | 3,219 | 3,290 | 3,290 | +76 (+2.36%) | 27,727 |
17 Apr 2020 | USD | 3,262 | 3,262 | 3,190 | 3,214 | 3,214 | +4 (+0.12%) | 36,524 |
16 Apr 2020 | USD | 3,141 | 3,237 | 3,126 | 3,210 | 3,210 | +75 (+2.39%) | 48,296 |
15 Apr 2020 | USD | 3,203 | 3,225 | 3,120 | 3,135 | 3,135 | -85 (-2.64%) | 50,067 |
14 Apr 2020 | USD | 3,100 | 3,223 | 3,095 | 3,220 | 3,220 | +149 (+4.85%) | 46,547 |
13 Apr 2020 | USD | 3,071 | 3,071 | 3,071 | 3,071 | 3,071 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 3,100 | 3,106 | 3,053 | 3,071 | 3,071 | -8 (-0.26%) | 33,889 |
8 Apr 2020 | USD | 3,145 | 3,157 | 3,057 | 3,079 | 3,079 | -59 (-1.88%) | 44,474 |
7 Apr 2020 | USD | 3,064 | 3,152 | 3,042 | 3,138 | 3,138 | +124 (+4.11%) | 45,771 |
6 Apr 2020 | USD | 3,056 | 3,060 | 2,988 | 3,014 | 3,014 | +19 (+0.63%) | 41,737 |
3 Apr 2020 | USD | 3,017 | 3,019 | 2,958 | 2,995 | 2,995 | +10 (+0.34%) | 27,115 |
2 Apr 2020 | USD | 2,927 | 2,996 | 2,878 | 2,985 | 2,985 | +77 (+2.65%) | 46,726 |
1 Apr 2020 | USD | 2,900 | 2,945 | 2,871 | 2,908 | 2,908 | -87 (-2.90%) | 50,139 |
31 Mar 2020 | USD | 2,988 | 3,015 | 2,929 | 2,995 | 2,995 | +20 (+0.67%) | 54,179 |
30 Mar 2020 | USD | 2,900 | 2,975 | 2,857 | 2,975 | 2,975 | +110 (+3.84%) | 45,357 |
27 Mar 2020 | USD | 2,900 | 2,920 | 2,833 | 2,865 | 2,865 | -109 (-3.67%) | 46,905 |
26 Mar 2020 | USD | 2,900 | 3,006 | 2,894 | 2,974 | 2,974 | +6 (+0.20%) | 60,323 |
25 Mar 2020 | USD | 3,030 | 3,030 | 2,864 | 2,968 | 2,968 | -23 (-0.77%) | 60,481 |
24 Mar 2020 | USD | 2,991 | 3,025 | 2,881 | 2,991 | 2,991 | +119 (+4.14%) | 69,054 |
23 Mar 2020 | USD | 2,759 | 2,981 | 2,755 | 2,872 | 2,872 | -44 (-1.51%) | 62,401 |
20 Mar 2020 | USD | 3,178 | 3,181 | 2,916 | 2,916 | 2,916 | -184 (-5.94%) | 143,148 |
19 Mar 2020 | USD | 2,908 | 3,100 | 2,850 | 3,100 | 3,100 | +205 (+7.08%) | 90,838 |
18 Mar 2020 | USD | 2,740 | 2,913 | 2,732 | 2,895 | 2,895 | +88 (+3.14%) | 113,744 |
17 Mar 2020 | USD | 2,807 | 2,832 | 2,662 | 2,807 | 2,807 | +105 (+3.89%) | 102,466 |