Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1,815 | 1,890 | 1,815 | 1,875 | 1,875 | +85 (+4.75%) | 20,464,800 |
29 Apr 2020 | USD | 1,795 | 1,820 | 1,785 | 1,790 | 1,790 | +10 (+0.56%) | 9,910,000 |
28 Apr 2020 | USD | 1,815 | 1,845 | 1,770 | 1,780 | 1,780 | -45 (-2.47%) | 17,254,900 |
27 Apr 2020 | USD | 1,875 | 1,890 | 1,815 | 1,825 | 1,825 | -25 (-1.35%) | 16,358,000 |
24 Apr 2020 | USD | 1,880 | 1,960 | 1,845 | 1,850 | 1,850 | -40 (-2.12%) | 28,119,600 |
23 Apr 2020 | USD | 1,880 | 1,925 | 1,855 | 1,890 | 1,890 | +35 (+1.89%) | 25,778,600 |
22 Apr 2020 | USD | 1,800 | 1,880 | 1,775 | 1,855 | 1,855 | +30 (+1.64%) | 18,720,700 |
21 Apr 2020 | USD | 1,925 | 1,925 | 1,800 | 1,825 | 1,825 | -110 (-5.68%) | 26,386,000 |
20 Apr 2020 | USD | 1,990 | 2,020 | 1,935 | 1,935 | 1,935 | -45 (-2.27%) | 7,323,100 |
17 Apr 2020 | USD | 1,920 | 2,000 | 1,920 | 1,980 | 1,980 | +75 (+3.94%) | 14,020,600 |
16 Apr 2020 | USD | 1,980 | 1,990 | 1,895 | 1,905 | 1,905 | -55 (-2.81%) | 15,573,500 |
15 Apr 2020 | USD | 2,100 | 2,120 | 1,960 | 1,960 | 1,960 | -120 (-5.77%) | 19,782,000 |
14 Apr 2020 | USD | 2,020 | 2,100 | 2,010 | 2,080 | 2,080 | +80 (+4%) | 15,932,800 |
13 Apr 2020 | USD | 1,980 | 2,030 | 1,955 | 2,000 | 2,000 | +20 (+1.01%) | 5,783,600 |
9 Apr 2020 | USD | 1,995 | 2,040 | 1,935 | 1,980 | 1,980 | -15 (-0.75%) | 9,649,000 |
8 Apr 2020 | USD | 2,100 | 2,150 | 1,955 | 1,995 | 1,995 | -105 (-5%) | 19,039,300 |
7 Apr 2020 | USD | 2,250 | 2,250 | 2,090 | 2,100 | 2,100 | -60 (-2.78%) | 21,588,800 |
6 Apr 2020 | USD | 2,100 | 2,160 | 2,090 | 2,160 | 2,160 | +50 (+2.37%) | 18,666,000 |
3 Apr 2020 | USD | 2,020 | 2,130 | 2,020 | 2,110 | 2,110 | +80 (+3.94%) | 25,841,300 |
2 Apr 2020 | USD | 2,030 | 2,060 | 1,950 | 2,030 | 2,030 | -20 (-0.98%) | 23,837,600 |
1 Apr 2020 | USD | 2,120 | 2,230 | 2,040 | 2,050 | 2,050 | -130 (-5.96%) | 30,561,000 |
31 Mar 2020 | USD | 1,930 | 2,180 | 1,900 | 2,180 | 2,180 | +280 (+14.74%) | 33,618,700 |
30 Mar 2020 | USD | 2,040 | 2,040 | 1,900 | 1,900 | 1,900 | -140 (-6.86%) | 16,821,100 |
27 Mar 2020 | USD | 2,090 | 2,240 | 1,995 | 2,040 | 2,040 | +20 (+0.99%) | 71,887,800 |
26 Mar 2020 | USD | 1,850 | 2,120 | 1,830 | 2,020 | 2,020 | +230 (+12.85%) | 41,809,200 |
25 Mar 2020 | USD | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
24 Mar 2020 | USD | 1,700 | 1,815 | 1,700 | 1,790 | 1,790 | +115 (+6.87%) | 48,910,700 |
23 Mar 2020 | USD | 1,790 | 1,895 | 1,675 | 1,675 | 1,675 | -125 (-6.94%) | 74,786,200 |
20 Mar 2020 | USD | 1,485 | 1,855 | 1,385 | 1,800 | 1,800 | +315 (+21.21%) | 79,840,200 |
19 Mar 2020 | USD | 1,590 | 1,590 | 1,485 | 1,485 | 1,485 | -110 (-6.90%) | 2,795,600 |