Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | USD | 2,068 | 2,085 | 2,031 | 2,060 | 2,060 | -17 (-0.82%) | 321,700 |
8 Jun 2020 | USD | 2,069 | 2,082 | 2,041 | 2,077 | 2,077 | +34 (+1.66%) | 359,100 |
5 Jun 2020 | USD | 2,090 | 2,090 | 2,010 | 2,043 | 2,043 | -108 (-5.02%) | 455,000 |
4 Jun 2020 | USD | 2,095 | 2,160 | 2,068 | 2,151 | 2,151 | +78 (+3.76%) | 330,600 |
3 Jun 2020 | USD | 2,218 | 2,218 | 2,061 | 2,073 | 2,073 | -121 (-5.52%) | 422,200 |
2 Jun 2020 | USD | 2,208 | 2,211 | 2,154 | 2,194 | 2,194 | -9 (-0.41%) | 387,200 |
1 Jun 2020 | USD | 2,182 | 2,234 | 2,156 | 2,203 | 2,203 | +50 (+2.32%) | 447,700 |
29 May 2020 | USD | 2,088 | 2,156 | 2,071 | 2,153 | 2,153 | +115 (+5.64%) | 511,800 |
28 May 2020 | USD | 2,100 | 2,106 | 2,026 | 2,038 | 2,038 | -55 (-2.63%) | 332,100 |
27 May 2020 | USD | 2,134 | 2,145 | 2,054 | 2,093 | 2,093 | -86 (-3.95%) | 446,900 |
26 May 2020 | USD | 2,239 | 2,282 | 2,151 | 2,179 | 2,179 | -133 (-5.75%) | 542,100 |
25 May 2020 | USD | 2,259 | 2,350 | 2,222 | 2,312 | 2,312 | +131 (+6.01%) | 501,600 |
22 May 2020 | USD | 2,260 | 2,332 | 2,170 | 2,181 | 2,181 | -29 (-1.31%) | 813,500 |
21 May 2020 | USD | 2,063 | 2,217 | 2,063 | 2,210 | 2,210 | +214 (+10.72%) | 985,900 |
20 May 2020 | USD | 1,921 | 2,022 | 1,920 | 1,996 | 1,996 | +91 (+4.78%) | 438,100 |
19 May 2020 | USD | 1,920 | 1,936 | 1,861 | 1,905 | 1,905 | +1 (+0.05%) | 223,300 |
18 May 2020 | USD | 1,810 | 1,913 | 1,774 | 1,904 | 1,904 | +94 (+5.19%) | 253,900 |
15 May 2020 | USD | 1,779 | 1,810 | 1,665 | 1,810 | 1,810 | -49 (-2.64%) | 529,300 |
14 May 2020 | USD | 1,925 | 1,944 | 1,852 | 1,859 | 1,859 | -60 (-3.13%) | 442,600 |
13 May 2020 | USD | 1,894 | 1,922 | 1,846 | 1,919 | 1,919 | +49 (+2.62%) | 410,700 |
12 May 2020 | USD | 1,801 | 1,881 | 1,800 | 1,870 | 1,870 | +90 (+5.06%) | 346,200 |
11 May 2020 | USD | 1,770 | 1,795 | 1,740 | 1,780 | 1,780 | +44 (+2.53%) | 139,600 |
8 May 2020 | USD | 1,740 | 1,740 | 1,691 | 1,736 | 1,736 | +9 (+0.52%) | 135,200 |
7 May 2020 | USD | 1,709 | 1,750 | 1,697 | 1,727 | 1,727 | +52 (+3.10%) | 165,900 |
6 May 2020 | USD | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,704 | 1,720 | 1,661 | 1,675 | 1,675 | -37 (-2.16%) | 164,300 |
30 Apr 2020 | USD | 1,739 | 1,772 | 1,689 | 1,712 | 1,712 | -3 (-0.17%) | 218,900 |
29 Apr 2020 | USD | 1,715 | 1,715 | 1,715 | 1,715 | 1,715 | 0.0 (0.0%) | 0 |