Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 4,375 | 4,405 | 4,320 | 4,320 | 4,320 | -105 (-2.37%) | 351,200 |
10 Jun 2020 | USD | 4,430 | 4,475 | 4,415 | 4,425 | 4,425 | -60 (-1.34%) | 314,300 |
9 Jun 2020 | USD | 4,435 | 4,500 | 4,400 | 4,485 | 4,485 | +70 (+1.59%) | 455,900 |
8 Jun 2020 | USD | 4,420 | 4,425 | 4,375 | 4,415 | 4,415 | +50 (+1.15%) | 516,700 |
5 Jun 2020 | USD | 4,425 | 4,445 | 4,355 | 4,365 | 4,365 | -130 (-2.89%) | 622,700 |
4 Jun 2020 | USD | 4,525 | 4,540 | 4,470 | 4,495 | 4,495 | +5 (+0.11%) | 446,000 |
3 Jun 2020 | USD | 4,525 | 4,540 | 4,460 | 4,490 | 4,490 | +15 (+0.34%) | 416,200 |
2 Jun 2020 | USD | 4,395 | 4,500 | 4,385 | 4,475 | 4,475 | +100 (+2.29%) | 303,400 |
1 Jun 2020 | USD | 4,380 | 4,415 | 4,375 | 4,375 | 4,375 | -25 (-0.57%) | 232,900 |
29 May 2020 | USD | 4,355 | 4,425 | 4,320 | 4,400 | 4,400 | +60 (+1.38%) | 817,100 |
28 May 2020 | USD | 4,395 | 4,400 | 4,295 | 4,340 | 4,340 | -35 (-0.80%) | 691,900 |
27 May 2020 | USD | 4,300 | 4,380 | 4,255 | 4,375 | 4,375 | +90 (+2.10%) | 762,600 |
26 May 2020 | USD | 4,180 | 4,300 | 4,145 | 4,285 | 4,285 | +130 (+3.13%) | 328,800 |
25 May 2020 | USD | 4,145 | 4,160 | 4,110 | 4,155 | 4,155 | +35 (+0.85%) | 237,900 |
22 May 2020 | USD | 4,115 | 4,135 | 4,085 | 4,120 | 4,120 | -45 (-1.08%) | 274,200 |
21 May 2020 | USD | 4,150 | 4,190 | 4,150 | 4,165 | 4,165 | +5 (+0.12%) | 294,800 |
20 May 2020 | USD | 4,115 | 4,170 | 4,090 | 4,160 | 4,160 | +45 (+1.09%) | 326,300 |
19 May 2020 | USD | 4,140 | 4,155 | 4,090 | 4,115 | 4,115 | +40 (+0.98%) | 359,700 |
18 May 2020 | USD | 4,100 | 4,120 | 4,050 | 4,075 | 4,075 | -5 (-0.12%) | 424,800 |
15 May 2020 | USD | 4,115 | 4,140 | 4,000 | 4,080 | 4,080 | -25 (-0.61%) | 581,900 |
14 May 2020 | USD | 4,200 | 4,210 | 4,085 | 4,105 | 4,105 | -100 (-2.38%) | 536,900 |
13 May 2020 | USD | 4,190 | 4,235 | 4,170 | 4,205 | 4,205 | -30 (-0.71%) | 539,100 |
12 May 2020 | USD | 4,245 | 4,275 | 4,180 | 4,235 | 4,235 | -50 (-1.17%) | 634,700 |
11 May 2020 | USD | 4,135 | 4,305 | 4,075 | 4,285 | 4,285 | +305 (+7.66%) | 802,100 |
8 May 2020 | USD | 3,955 | 3,985 | 3,930 | 3,980 | 3,980 | +80 (+2.05%) | 544,600 |
7 May 2020 | USD | 3,915 | 3,920 | 3,875 | 3,900 | 3,900 | -115 (-2.86%) | 637,800 |
6 May 2020 | USD | 4,015 | 4,015 | 4,015 | 4,015 | 4,015 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 4,015 | 4,015 | 4,015 | 4,015 | 4,015 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 4,015 | 4,015 | 4,015 | 4,015 | 4,015 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 4,055 | 4,125 | 4,000 | 4,015 | 4,015 | -40 (-0.99%) | 331,800 |