Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 2,090 | 2,100 | 2,040 | 2,080 | 2,080 | -10 (-0.48%) | 787,500 |
24 Apr 2020 | USD | 2,030 | 2,100 | 1,990 | 2,090 | 2,090 | +60 (+2.96%) | 935,800 |
23 Apr 2020 | USD | 2,040 | 2,070 | 2,000 | 2,030 | 2,030 | -10 (-0.49%) | 426,510 |
22 Apr 2020 | USD | 1,950 | 2,080 | 1,950 | 2,040 | 2,040 | +20 (+0.99%) | 337,090 |
21 Apr 2020 | USD | 2,160 | 2,170 | 2,020 | 2,020 | 2,020 | -140 (-6.48%) | 1,356,260 |
20 Apr 2020 | USD | 2,120 | 2,200 | 2,120 | 2,160 | 2,160 | +10 (+0.47%) | 667,870 |
17 Apr 2020 | USD | 2,160 | 2,200 | 2,140 | 2,150 | 2,150 | -10 (-0.46%) | 811,710 |
16 Apr 2020 | USD | 2,100 | 2,170 | 2,060 | 2,160 | 2,160 | 0.0 (0.0%) | 327,330 |
15 Apr 2020 | USD | 2,150 | 2,220 | 2,140 | 2,160 | 2,160 | +10 (+0.47%) | 593,060 |
14 Apr 2020 | USD | 2,230 | 2,230 | 2,110 | 2,150 | 2,150 | +50 (+2.38%) | 924,150 |
13 Apr 2020 | USD | 1,980 | 2,100 | 1,920 | 2,100 | 2,100 | +110 (+5.53%) | 1,401,050 |
9 Apr 2020 | USD | 2,020 | 2,020 | 1,960 | 1,990 | 1,990 | 0.0 (0.0%) | 515,100 |
8 Apr 2020 | USD | 1,900 | 2,000 | 1,900 | 1,990 | 1,990 | +10 (+0.51%) | 150,790 |
7 Apr 2020 | USD | 2,080 | 2,090 | 1,950 | 1,980 | 1,980 | -40 (-1.98%) | 308,660 |
6 Apr 2020 | USD | 1,900 | 2,020 | 1,900 | 2,020 | 2,020 | +130 (+6.88%) | 789,900 |
3 Apr 2020 | USD | 1,940 | 1,940 | 1,840 | 1,890 | 1,890 | +50 (+2.72%) | 849,680 |
2 Apr 2020 | USD | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | 0.0 (0.0%) | 0 |
1 Apr 2020 | USD | 1,760 | 1,900 | 1,750 | 1,840 | 1,840 | 0.0 (0.0%) | 421,060 |
31 Mar 2020 | USD | 1,860 | 1,960 | 1,730 | 1,840 | 1,840 | -20 (-1.08%) | 536,410 |
30 Mar 2020 | USD | 1,880 | 2,000 | 1,860 | 1,860 | 1,860 | -140 (-7%) | 770,790 |
27 Mar 2020 | USD | 2,060 | 2,140 | 2,000 | 2,000 | 2,000 | -150 (-6.98%) | 1,358,700 |
26 Mar 2020 | USD | 2,210 | 2,250 | 2,150 | 2,150 | 2,150 | -60 (-2.71%) | 540,270 |
25 Mar 2020 | USD | 2,120 | 2,280 | 2,120 | 2,210 | 2,210 | +60 (+2.79%) | 1,403,680 |
24 Mar 2020 | USD | 2,250 | 2,300 | 2,150 | 2,150 | 2,150 | -160 (-6.93%) | 950,670 |
23 Mar 2020 | USD | 2,360 | 2,400 | 2,310 | 2,310 | 2,310 | -170 (-6.85%) | 771,120 |
20 Mar 2020 | USD | 2,600 | 2,600 | 2,400 | 2,480 | 2,480 | -10 (-0.40%) | 385,390 |
19 Mar 2020 | USD | 2,600 | 2,600 | 2,470 | 2,490 | 2,490 | -110 (-4.23%) | 442,160 |
18 Mar 2020 | USD | 2,570 | 2,640 | 2,540 | 2,600 | 2,600 | +60 (+2.36%) | 912,430 |
17 Mar 2020 | USD | 2,400 | 2,560 | 2,380 | 2,540 | 2,540 | +110 (+4.53%) | 624,770 |
16 Mar 2020 | USD | 2,400 | 2,550 | 2,400 | 2,430 | 2,430 | +30 (+1.25%) | 611,470 |