Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 4,700 | 4,930 | 4,635 | 4,895 | 4,895 | +215 (+4.59%) | 1,844,600 |
9 Jun 2020 | USD | 4,470 | 4,690 | 4,465 | 4,680 | 4,680 | +185 (+4.12%) | 1,287,300 |
8 Jun 2020 | USD | 4,600 | 4,605 | 4,445 | 4,495 | 4,495 | -65 (-1.43%) | 1,138,800 |
5 Jun 2020 | USD | 4,500 | 4,575 | 4,465 | 4,560 | 4,560 | +5 (+0.11%) | 929,400 |
4 Jun 2020 | USD | 4,650 | 4,650 | 4,455 | 4,555 | 4,555 | -45 (-0.98%) | 1,481,200 |
3 Jun 2020 | USD | 4,710 | 4,750 | 4,495 | 4,600 | 4,600 | -65 (-1.39%) | 1,936,800 |
2 Jun 2020 | USD | 4,460 | 4,665 | 4,445 | 4,665 | 4,665 | +195 (+4.36%) | 1,612,300 |
1 Jun 2020 | USD | 4,325 | 4,475 | 4,265 | 4,470 | 4,470 | +140 (+3.23%) | 1,532,000 |
29 May 2020 | USD | 4,260 | 4,335 | 4,175 | 4,330 | 4,330 | +110 (+2.61%) | 10,369,800 |
28 May 2020 | USD | 4,135 | 4,220 | 4,065 | 4,220 | 4,220 | +95 (+2.30%) | 1,553,200 |
27 May 2020 | USD | 4,085 | 4,160 | 4,035 | 4,125 | 4,125 | -30 (-0.72%) | 1,486,100 |
26 May 2020 | USD | 4,195 | 4,255 | 4,115 | 4,155 | 4,155 | -5 (-0.12%) | 1,442,900 |
25 May 2020 | USD | 4,140 | 4,190 | 4,110 | 4,160 | 4,160 | +105 (+2.59%) | 1,222,700 |
22 May 2020 | USD | 3,970 | 4,085 | 3,955 | 4,055 | 4,055 | +135 (+3.44%) | 1,287,600 |
21 May 2020 | USD | 4,015 | 4,020 | 3,865 | 3,920 | 3,920 | -75 (-1.88%) | 1,046,000 |
20 May 2020 | USD | 3,995 | 4,010 | 3,930 | 3,995 | 3,995 | +20 (+0.50%) | 1,033,900 |
19 May 2020 | USD | 3,900 | 4,015 | 3,890 | 3,975 | 3,975 | +50 (+1.27%) | 1,752,000 |
18 May 2020 | USD | 3,700 | 3,955 | 3,700 | 3,925 | 3,925 | +245 (+6.66%) | 1,854,900 |
15 May 2020 | USD | 3,650 | 3,710 | 3,610 | 3,680 | 3,680 | +100 (+2.79%) | 1,190,500 |
14 May 2020 | USD | 3,705 | 3,735 | 3,550 | 3,580 | 3,580 | -175 (-4.66%) | 1,041,800 |
13 May 2020 | USD | 3,760 | 3,785 | 3,655 | 3,755 | 3,755 | +55 (+1.49%) | 1,217,800 |
12 May 2020 | USD | 3,660 | 3,735 | 3,650 | 3,700 | 3,700 | +40 (+1.09%) | 937,800 |
11 May 2020 | USD | 3,650 | 3,665 | 3,600 | 3,660 | 3,660 | +5 (+0.14%) | 734,300 |
8 May 2020 | USD | 3,645 | 3,670 | 3,575 | 3,655 | 3,655 | +50 (+1.39%) | 982,200 |
7 May 2020 | USD | 3,485 | 3,640 | 3,470 | 3,605 | 3,605 | +155 (+4.49%) | 1,029,600 |
6 May 2020 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,500 | 3,535 | 3,415 | 3,450 | 3,450 | -105 (-2.95%) | 1,131,500 |
30 Apr 2020 | USD | 3,605 | 3,630 | 3,490 | 3,555 | 3,555 | +15 (+0.42%) | 1,309,500 |