Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 5,650 | 5,680 | 5,630 | 5,670 | 5,670 | +100 (+1.80%) | 415,400 |
10 Jun 2020 | USD | 5,680 | 5,690 | 5,550 | 5,570 | 5,570 | -30 (-0.54%) | 411,600 |
9 Jun 2020 | USD | 5,490 | 5,600 | 5,460 | 5,600 | 5,600 | +210 (+3.90%) | 417,500 |
8 Jun 2020 | USD | 5,420 | 5,440 | 5,320 | 5,390 | 5,390 | -90 (-1.64%) | 463,200 |
5 Jun 2020 | USD | 5,630 | 5,640 | 5,450 | 5,480 | 5,480 | -180 (-3.18%) | 462,400 |
4 Jun 2020 | USD | 5,580 | 5,660 | 5,510 | 5,660 | 5,660 | +70 (+1.25%) | 398,500 |
3 Jun 2020 | USD | 5,640 | 5,640 | 5,520 | 5,590 | 5,590 | -30 (-0.53%) | 412,700 |
2 Jun 2020 | USD | 5,640 | 5,640 | 5,550 | 5,620 | 5,620 | +10 (+0.18%) | 302,100 |
1 Jun 2020 | USD | 5,630 | 5,680 | 5,590 | 5,610 | 5,610 | -20 (-0.36%) | 299,000 |
29 May 2020 | USD | 5,550 | 5,710 | 5,480 | 5,630 | 5,630 | +100 (+1.81%) | 1,603,300 |
28 May 2020 | USD | 5,570 | 5,570 | 5,440 | 5,530 | 5,530 | -10 (-0.18%) | 518,200 |
27 May 2020 | USD | 5,490 | 5,580 | 5,450 | 5,540 | 5,540 | +40 (+0.73%) | 535,400 |
26 May 2020 | USD | 5,450 | 5,510 | 5,330 | 5,500 | 5,500 | +30 (+0.55%) | 504,300 |
25 May 2020 | USD | 5,630 | 5,630 | 5,430 | 5,470 | 5,470 | -100 (-1.80%) | 336,700 |
22 May 2020 | USD | 5,500 | 5,610 | 5,480 | 5,570 | 5,570 | +50 (+0.91%) | 330,400 |
21 May 2020 | USD | 5,600 | 5,610 | 5,480 | 5,520 | 5,520 | -120 (-2.13%) | 356,500 |
20 May 2020 | USD | 5,630 | 5,650 | 5,540 | 5,640 | 5,640 | +100 (+1.81%) | 477,900 |
19 May 2020 | USD | 5,580 | 5,580 | 5,510 | 5,540 | 5,540 | -40 (-0.72%) | 471,300 |
18 May 2020 | USD | 5,460 | 5,640 | 5,430 | 5,580 | 5,580 | +320 (+6.08%) | 777,300 |
15 May 2020 | USD | 5,170 | 5,300 | 5,110 | 5,260 | 5,260 | +100 (+1.94%) | 517,300 |
14 May 2020 | USD | 5,290 | 5,320 | 5,160 | 5,160 | 5,160 | -90 (-1.71%) | 251,000 |
13 May 2020 | USD | 5,130 | 5,250 | 5,120 | 5,250 | 5,250 | +40 (+0.77%) | 330,100 |
12 May 2020 | USD | 5,180 | 5,250 | 5,160 | 5,210 | 5,210 | +130 (+2.56%) | 363,100 |
11 May 2020 | USD | 5,170 | 5,180 | 5,030 | 5,080 | 5,080 | -170 (-3.24%) | 398,500 |
8 May 2020 | USD | 5,190 | 5,300 | 5,180 | 5,250 | 5,250 | +40 (+0.77%) | 360,200 |
7 May 2020 | USD | 5,110 | 5,260 | 5,090 | 5,210 | 5,210 | +40 (+0.77%) | 411,500 |
6 May 2020 | USD | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 5,190 | 5,300 | 5,140 | 5,170 | 5,170 | +10 (+0.19%) | 393,200 |