Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | USD | 2,570 | 2,650 | 2,490 | 2,570 | 2,570 | +10 (+0.39%) | 607,110 |
6 Apr 2020 | USD | 2,400 | 2,560 | 2,400 | 2,560 | 2,560 | +160 (+6.67%) | 963,950 |
3 Apr 2020 | USD | 2,370 | 2,400 | 2,340 | 2,400 | 2,400 | +150 (+6.67%) | 717,340 |
2 Apr 2020 | USD | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | 0.0 (0.0%) | 0 |
1 Apr 2020 | USD | 2,030 | 2,300 | 2,030 | 2,250 | 2,250 | +80 (+3.69%) | 442,660 |
31 Mar 2020 | USD | 2,250 | 2,380 | 2,170 | 2,170 | 2,170 | -160 (-6.87%) | 539,080 |
30 Mar 2020 | USD | 2,360 | 2,370 | 2,330 | 2,330 | 2,330 | -170 (-6.80%) | 599,870 |
27 Mar 2020 | USD | 2,500 | 2,540 | 2,460 | 2,500 | 2,500 | 0.0 (0.0%) | 304,790 |
26 Mar 2020 | USD | 2,600 | 2,640 | 2,500 | 2,500 | 2,500 | -100 (-3.85%) | 286,710 |
25 Mar 2020 | USD | 2,550 | 2,660 | 2,550 | 2,600 | 2,600 | +50 (+1.96%) | 281,800 |
24 Mar 2020 | USD | 2,460 | 2,600 | 2,460 | 2,550 | 2,550 | -60 (-2.30%) | 679,800 |
23 Mar 2020 | USD | 2,750 | 2,750 | 2,610 | 2,610 | 2,610 | -190 (-6.79%) | 676,670 |
20 Mar 2020 | USD | 2,890 | 2,890 | 2,730 | 2,800 | 2,800 | -100 (-3.45%) | 419,030 |
19 Mar 2020 | USD | 3,280 | 3,280 | 2,860 | 2,900 | 2,900 | -170 (-5.54%) | 1,375,690 |
18 Mar 2020 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | +200 (+6.97%) | 500,580 |
17 Mar 2020 | USD | 2,650 | 2,870 | 2,600 | 2,870 | 2,870 | +180 (+6.69%) | 469,290 |
16 Mar 2020 | USD | 2,730 | 2,750 | 2,590 | 2,690 | 2,690 | -60 (-2.18%) | 520,250 |
13 Mar 2020 | USD | 2,660 | 2,830 | 2,650 | 2,750 | 2,750 | -90 (-3.17%) | 873,010 |
12 Mar 2020 | USD | 2,880 | 2,960 | 2,840 | 2,840 | 2,840 | -210 (-6.89%) | 1,067,400 |
11 Mar 2020 | USD | 3,120 | 3,120 | 2,900 | 3,050 | 3,050 | 0.0 (0.0%) | 393,830 |
10 Mar 2020 | USD | 2,870 | 3,100 | 2,870 | 3,050 | 3,050 | -10 (-0.33%) | 587,330 |
9 Mar 2020 | USD | 3,060 | 3,090 | 3,060 | 3,060 | 3,060 | -220 (-6.71%) | 738,380 |
6 Mar 2020 | USD | 3,300 | 3,390 | 3,250 | 3,280 | 3,280 | -30 (-0.91%) | 396,160 |
5 Mar 2020 | USD | 3,500 | 3,550 | 3,310 | 3,310 | 3,310 | -210 (-5.97%) | 1,067,770 |
4 Mar 2020 | USD | 3,250 | 3,550 | 3,250 | 3,520 | 3,520 | +150 (+4.45%) | 826,010 |
3 Mar 2020 | USD | 3,370 | 3,470 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 472,790 |
2 Mar 2020 | USD | 3,100 | 3,380 | 3,070 | 3,370 | 3,370 | +210 (+6.65%) | 891,340 |
28 Feb 2020 | USD | 3,120 | 3,200 | 3,030 | 3,160 | 3,160 | -90 (-2.77%) | 465,770 |
27 Feb 2020 | USD | 3,100 | 3,250 | 3,100 | 3,250 | 3,250 | +100 (+3.17%) | 277,050 |
26 Feb 2020 | USD | 3,120 | 3,180 | 3,030 | 3,150 | 3,150 | -10 (-0.32%) | 145,570 |