Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 5,180 | 5,290 | 5,070 | 5,280 | 5,280 | 0.0 (0.0%) | 1,098,900 |
11 Jun 2020 | USD | 5,450 | 5,460 | 5,270 | 5,280 | 5,280 | -220 (-4%) | 802,600 |
10 Jun 2020 | USD | 5,270 | 5,540 | 5,270 | 5,500 | 5,500 | +230 (+4.36%) | 843,400 |
9 Jun 2020 | USD | 5,290 | 5,310 | 5,190 | 5,270 | 5,270 | -100 (-1.86%) | 598,700 |
8 Jun 2020 | USD | 5,400 | 5,460 | 5,330 | 5,370 | 5,370 | +120 (+2.29%) | 684,900 |
5 Jun 2020 | USD | 5,160 | 5,280 | 5,130 | 5,250 | 5,250 | +100 (+1.94%) | 744,300 |
4 Jun 2020 | USD | 5,150 | 5,220 | 5,100 | 5,150 | 5,150 | +140 (+2.79%) | 827,300 |
3 Jun 2020 | USD | 5,000 | 5,120 | 4,955 | 5,010 | 5,010 | +130 (+2.66%) | 638,800 |
2 Jun 2020 | USD | 4,840 | 4,910 | 4,755 | 4,880 | 4,880 | +70 (+1.46%) | 442,300 |
1 Jun 2020 | USD | 4,770 | 4,855 | 4,750 | 4,810 | 4,810 | +55 (+1.16%) | 612,400 |
29 May 2020 | USD | 4,675 | 4,800 | 4,610 | 4,755 | 4,755 | +95 (+2.04%) | 983,200 |
28 May 2020 | USD | 4,590 | 4,665 | 4,510 | 4,660 | 4,660 | +60 (+1.30%) | 565,400 |
27 May 2020 | USD | 4,640 | 4,640 | 4,535 | 4,600 | 4,600 | -40 (-0.86%) | 474,900 |
26 May 2020 | USD | 4,520 | 4,675 | 4,465 | 4,640 | 4,640 | +135 (+3.00%) | 450,600 |
25 May 2020 | USD | 4,560 | 4,570 | 4,485 | 4,505 | 4,505 | +50 (+1.12%) | 313,500 |
22 May 2020 | USD | 4,495 | 4,505 | 4,430 | 4,455 | 4,455 | -15 (-0.34%) | 416,100 |
21 May 2020 | USD | 4,485 | 4,515 | 4,450 | 4,470 | 4,470 | -50 (-1.11%) | 550,200 |
20 May 2020 | USD | 4,535 | 4,600 | 4,490 | 4,520 | 4,520 | +55 (+1.23%) | 522,900 |
19 May 2020 | USD | 4,520 | 4,560 | 4,415 | 4,465 | 4,465 | +15 (+0.34%) | 735,000 |
18 May 2020 | USD | 4,300 | 4,495 | 4,265 | 4,450 | 4,450 | +360 (+8.80%) | 799,200 |
15 May 2020 | USD | 4,070 | 4,120 | 3,995 | 4,090 | 4,090 | +90 (+2.25%) | 486,200 |
14 May 2020 | USD | 3,940 | 4,025 | 3,925 | 4,000 | 4,000 | +20 (+0.50%) | 384,900 |
13 May 2020 | USD | 3,935 | 4,005 | 3,895 | 3,980 | 3,980 | -25 (-0.62%) | 486,800 |
12 May 2020 | USD | 4,040 | 4,040 | 3,925 | 4,005 | 4,005 | -40 (-0.99%) | 355,300 |
11 May 2020 | USD | 4,150 | 4,160 | 4,035 | 4,045 | 4,045 | -35 (-0.86%) | 423,500 |
8 May 2020 | USD | 4,095 | 4,175 | 4,030 | 4,080 | 4,080 | +45 (+1.12%) | 729,300 |
7 May 2020 | USD | 3,895 | 4,035 | 3,875 | 4,035 | 4,035 | +95 (+2.41%) | 649,700 |
6 May 2020 | USD | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |