Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 3,589 | 3,595 | 3,400 | 3,458 | 3,458 | -221 (-6.01%) | 20,336,442 |
14 Apr 2020 | USD | 3,300 | 3,740 | 3,243 | 3,679 | 3,679 | +3,663.23 (+23229.11%) | 25,109,805 |
13 Apr 2020 | USD | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -2,894.23 (-99.46%) | 0 |
9 Apr 2020 | USD | 2,955 | 3,046 | 2,824 | 2,910 | 2,910 | -13 (-0.44%) | 24,324,389 |
8 Apr 2020 | USD | 2,888 | 2,979 | 2,799 | 2,923 | 2,923 | -53 (-1.78%) | 24,789,736 |
7 Apr 2020 | USD | 2,690 | 2,980 | 2,690 | 2,976 | 2,976 | +433 (+17.03%) | 25,633,423 |
6 Apr 2020 | USD | 2,399 | 2,580 | 2,360 | 2,543 | 2,543 | +229 (+9.90%) | 16,506,907 |
3 Apr 2020 | USD | 2,263 | 2,420 | 2,213 | 2,314 | 2,314 | +19 (+0.83%) | 13,584,737 |
2 Apr 2020 | USD | 2,131 | 2,320 | 2,120 | 2,295 | 2,295 | +232 (+11.25%) | 16,362,666 |
1 Apr 2020 | USD | 2,190 | 2,214 | 1,978 | 2,063 | 2,063 | -194 (-8.60%) | 16,423,163 |
31 Mar 2020 | USD | 2,299 | 2,465 | 2,200 | 2,257 | 2,257 | -146 (-6.08%) | 19,379,386 |
30 Mar 2020 | USD | 2,270 | 2,495 | 2,200 | 2,403 | 2,403 | +23 (+0.97%) | 16,098,373 |
27 Mar 2020 | USD | 2,590 | 2,614 | 2,320 | 2,380 | 2,380 | -297 (-11.09%) | 16,569,865 |
26 Mar 2020 | USD | 2,667 | 2,872 | 2,619 | 2,677 | 2,677 | +155 (+6.15%) | 18,815,320 |
25 Mar 2020 | USD | 2,356 | 2,609 | 2,300 | 2,522 | 2,522 | +268 (+11.89%) | 23,448,624 |
24 Mar 2020 | USD | 1,995 | 2,300 | 1,862 | 2,254 | 2,254 | +397 (+21.38%) | 36,946,086 |
23 Mar 2020 | USD | 1,662 | 1,878 | 1,601 | 1,857 | 1,857 | -79 (-4.08%) | 28,201,764 |
20 Mar 2020 | USD | 1,949 | 2,076 | 1,800 | 1,936 | 1,936 | +283 (+17.12%) | 42,099,423 |
19 Mar 2020 | USD | 1,840 | 1,969 | 1,537 | 1,653 | 1,653 | -248 (-13.05%) | 37,412,364 |
18 Mar 2020 | USD | 2,230 | 2,338 | 1,736 | 1,901 | 1,901 | -328 (-14.72%) | 45,197,117 |
17 Mar 2020 | USD | 2,200 | 2,233 | 1,912 | 2,229 | 2,229 | +114 (+5.39%) | 34,056,736 |
16 Mar 2020 | USD | 2,195 | 2,207 | 1,637 | 2,115 | 2,115 | -255 (-10.76%) | 32,865,605 |
13 Mar 2020 | USD | 2,290 | 2,633 | 2,285 | 2,370 | 2,370 | 0.0 (0.0%) | 35,410,430 |
12 Mar 2020 | USD | 2,631 | 2,744 | 2,317 | 2,370 | 2,370 | -692 (-22.60%) | 48,887,782 |
11 Mar 2020 | USD | 3,189 | 3,309 | 3,033 | 3,062 | 3,062 | -138 (-4.31%) | 23,691,338 |
10 Mar 2020 | USD | 3,450 | 3,590 | 3,180 | 3,200 | 3,200 | -116 (-3.50%) | 25,175,895 |
9 Mar 2020 | USD | 3,595 | 3,595 | 3,198 | 3,316 | 3,316 | -420 (-11.24%) | 36,314,846 |
6 Mar 2020 | USD | 3,575 | 3,899 | 3,234 | 3,736 | 3,736 | +264 (+7.60%) | 36,803,883 |
5 Mar 2020 | USD | 3,520 | 3,628 | 3,459 | 3,472 | 3,472 | +1 (+0.03%) | 19,207,876 |
4 Mar 2020 | USD | 3,455 | 3,539 | 3,391 | 3,471 | 3,471 | +125 (+3.74%) | 19,553,773 |