Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 5,900 | 5,940 | 5,880 | 5,920 | 5,920 | -20 (-0.34%) | 340,900 |
10 Jun 2020 | USD | 5,980 | 6,050 | 5,940 | 5,940 | 5,940 | -70 (-1.16%) | 393,700 |
9 Jun 2020 | USD | 5,970 | 6,050 | 5,960 | 6,010 | 6,010 | +20 (+0.33%) | 350,200 |
8 Jun 2020 | USD | 6,080 | 6,080 | 5,940 | 5,990 | 5,990 | -90 (-1.48%) | 411,200 |
5 Jun 2020 | USD | 6,190 | 6,220 | 6,080 | 6,080 | 6,080 | -160 (-2.56%) | 371,900 |
4 Jun 2020 | USD | 6,220 | 6,320 | 6,160 | 6,240 | 6,240 | +100 (+1.63%) | 425,300 |
3 Jun 2020 | USD | 6,170 | 6,200 | 6,070 | 6,140 | 6,140 | +140 (+2.33%) | 485,800 |
2 Jun 2020 | USD | 5,900 | 6,020 | 5,870 | 6,000 | 6,000 | +130 (+2.21%) | 326,300 |
1 Jun 2020 | USD | 5,920 | 5,930 | 5,810 | 5,870 | 5,870 | -90 (-1.51%) | 261,700 |
29 May 2020 | USD | 5,970 | 6,040 | 5,910 | 5,960 | 5,960 | 0.0 (0.0%) | 539,900 |
28 May 2020 | USD | 5,950 | 5,980 | 5,860 | 5,960 | 5,960 | +80 (+1.36%) | 344,500 |
27 May 2020 | USD | 5,840 | 5,900 | 5,810 | 5,880 | 5,880 | +50 (+0.86%) | 366,200 |
26 May 2020 | USD | 5,760 | 5,840 | 5,740 | 5,830 | 5,830 | +130 (+2.28%) | 240,400 |
25 May 2020 | USD | 5,690 | 5,710 | 5,600 | 5,700 | 5,700 | +90 (+1.60%) | 212,600 |
22 May 2020 | USD | 5,690 | 5,720 | 5,570 | 5,610 | 5,610 | -20 (-0.36%) | 295,700 |
21 May 2020 | USD | 5,610 | 5,690 | 5,600 | 5,630 | 5,630 | 0.0 (0.0%) | 239,300 |
20 May 2020 | USD | 5,540 | 5,650 | 5,530 | 5,630 | 5,630 | +70 (+1.26%) | 210,100 |
19 May 2020 | USD | 5,590 | 5,610 | 5,540 | 5,560 | 5,560 | +20 (+0.36%) | 302,900 |
18 May 2020 | USD | 5,460 | 5,540 | 5,430 | 5,540 | 5,540 | +80 (+1.47%) | 265,200 |
15 May 2020 | USD | 5,490 | 5,540 | 5,450 | 5,460 | 5,460 | -30 (-0.55%) | 321,300 |
14 May 2020 | USD | 5,450 | 5,570 | 5,450 | 5,490 | 5,490 | -100 (-1.79%) | 382,400 |
13 May 2020 | USD | 5,590 | 5,640 | 5,550 | 5,590 | 5,590 | -100 (-1.76%) | 383,100 |
12 May 2020 | USD | 5,650 | 5,770 | 5,620 | 5,690 | 5,690 | +120 (+2.15%) | 444,900 |
11 May 2020 | USD | 5,550 | 5,620 | 5,530 | 5,570 | 5,570 | +20 (+0.36%) | 325,000 |
8 May 2020 | USD | 5,560 | 5,650 | 5,480 | 5,550 | 5,550 | +80 (+1.46%) | 392,300 |
7 May 2020 | USD | 5,490 | 5,560 | 5,460 | 5,470 | 5,470 | -70 (-1.26%) | 365,600 |
6 May 2020 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 5,560 | 5,630 | 5,530 | 5,540 | 5,540 | -30 (-0.54%) | 295,300 |