Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 4,353 | 4,372 | 4,217 | 4,221 | 4,221 | -195 (-4.42%) | 1,575,300 |
10 Jun 2020 | USD | 4,299 | 4,424 | 4,298 | 4,416 | 4,416 | -23 (-0.52%) | 1,492,600 |
9 Jun 2020 | USD | 4,490 | 4,548 | 4,427 | 4,439 | 4,439 | -47 (-1.05%) | 1,743,200 |
8 Jun 2020 | USD | 4,391 | 4,487 | 4,366 | 4,486 | 4,486 | +149 (+3.44%) | 1,889,600 |
5 Jun 2020 | USD | 4,309 | 4,340 | 4,264 | 4,337 | 4,337 | +50 (+1.17%) | 1,483,300 |
4 Jun 2020 | USD | 4,263 | 4,292 | 4,186 | 4,287 | 4,287 | +22 (+0.52%) | 1,617,400 |
3 Jun 2020 | USD | 4,356 | 4,374 | 4,223 | 4,265 | 4,265 | -52 (-1.20%) | 2,000,100 |
2 Jun 2020 | USD | 4,180 | 4,355 | 4,164 | 4,317 | 4,317 | +226 (+5.52%) | 2,388,500 |
1 Jun 2020 | USD | 4,094 | 4,108 | 4,061 | 4,091 | 4,091 | +33 (+0.81%) | 1,362,000 |
29 May 2020 | USD | 4,100 | 4,175 | 4,058 | 4,058 | 4,058 | -75 (-1.81%) | 4,273,700 |
28 May 2020 | USD | 4,192 | 4,259 | 4,112 | 4,133 | 4,133 | -10 (-0.24%) | 2,723,000 |
27 May 2020 | USD | 4,041 | 4,184 | 4,029 | 4,143 | 4,143 | +119 (+2.96%) | 3,157,800 |
26 May 2020 | USD | 3,815 | 4,034 | 3,806 | 4,024 | 4,024 | +279 (+7.45%) | 2,257,700 |
25 May 2020 | USD | 3,727 | 3,754 | 3,702 | 3,745 | 3,745 | +72 (+1.96%) | 1,000,700 |
22 May 2020 | USD | 3,699 | 3,720 | 3,658 | 3,673 | 3,673 | -63 (-1.69%) | 1,106,100 |
21 May 2020 | USD | 3,762 | 3,775 | 3,734 | 3,736 | 3,736 | +44 (+1.19%) | 1,117,000 |
20 May 2020 | USD | 3,745 | 3,745 | 3,692 | 3,692 | 3,692 | -61 (-1.63%) | 1,507,400 |
19 May 2020 | USD | 3,779 | 3,794 | 3,736 | 3,753 | 3,753 | +44 (+1.19%) | 1,275,600 |
18 May 2020 | USD | 3,700 | 3,722 | 3,664 | 3,709 | 3,709 | +64 (+1.76%) | 743,400 |
15 May 2020 | USD | 3,697 | 3,705 | 3,621 | 3,645 | 3,645 | -7 (-0.19%) | 1,110,600 |
14 May 2020 | USD | 3,705 | 3,722 | 3,638 | 3,652 | 3,652 | -50 (-1.35%) | 1,164,100 |
13 May 2020 | USD | 3,751 | 3,786 | 3,695 | 3,702 | 3,702 | -84 (-2.22%) | 1,573,300 |
12 May 2020 | USD | 3,750 | 3,810 | 3,716 | 3,786 | 3,786 | -27 (-0.71%) | 1,533,600 |
11 May 2020 | USD | 3,732 | 3,854 | 3,722 | 3,813 | 3,813 | +113 (+3.05%) | 1,376,200 |
8 May 2020 | USD | 3,719 | 3,740 | 3,656 | 3,700 | 3,700 | +51 (+1.40%) | 1,300,300 |
7 May 2020 | USD | 3,522 | 3,657 | 3,522 | 3,649 | 3,649 | +57 (+1.59%) | 1,876,100 |
6 May 2020 | USD | 3,592 | 3,592 | 3,592 | 3,592 | 3,592 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,592 | 3,592 | 3,592 | 3,592 | 3,592 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,592 | 3,592 | 3,592 | 3,592 | 3,592 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,700 | 3,737 | 3,587 | 3,592 | 3,592 | -148 (-3.96%) | 1,416,600 |