Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 2,900 | 2,980 | 2,897 | 2,969 | 2,969 | +32 (+1.09%) | 651,900 |
9 Jun 2020 | USD | 2,936 | 2,955 | 2,895 | 2,937 | 2,937 | +9 (+0.31%) | 835,000 |
8 Jun 2020 | USD | 2,993 | 2,993 | 2,920 | 2,928 | 2,928 | -29 (-0.98%) | 1,029,300 |
5 Jun 2020 | USD | 2,975 | 3,010 | 2,948 | 2,957 | 2,957 | -24 (-0.81%) | 968,900 |
4 Jun 2020 | USD | 2,977 | 3,010 | 2,947 | 2,981 | 2,981 | +5 (+0.17%) | 1,244,500 |
3 Jun 2020 | USD | 3,085 | 3,090 | 2,957 | 2,976 | 2,976 | -39 (-1.29%) | 1,213,900 |
2 Jun 2020 | USD | 3,010 | 3,040 | 2,982 | 3,015 | 3,015 | -15 (-0.50%) | 745,100 |
1 Jun 2020 | USD | 2,900 | 3,065 | 2,894 | 3,030 | 3,030 | +178 (+6.24%) | 1,840,400 |
29 May 2020 | USD | 2,897 | 2,908 | 2,845 | 2,852 | 2,852 | -37 (-1.28%) | 1,443,800 |
28 May 2020 | USD | 2,936 | 2,946 | 2,856 | 2,889 | 2,889 | -53 (-1.80%) | 1,454,600 |
27 May 2020 | USD | 2,979 | 2,979 | 2,893 | 2,942 | 2,942 | -36 (-1.21%) | 1,392,700 |
26 May 2020 | USD | 2,946 | 2,983 | 2,918 | 2,978 | 2,978 | +69 (+2.37%) | 1,103,300 |
25 May 2020 | USD | 2,941 | 2,951 | 2,884 | 2,909 | 2,909 | -30 (-1.02%) | 1,139,700 |
22 May 2020 | USD | 2,977 | 2,977 | 2,915 | 2,939 | 2,939 | -28 (-0.94%) | 1,061,800 |
21 May 2020 | USD | 3,040 | 3,040 | 2,967 | 2,967 | 2,967 | +5 (+0.17%) | 1,193,100 |
20 May 2020 | USD | 2,975 | 3,025 | 2,952 | 2,962 | 2,962 | +33 (+1.13%) | 1,462,700 |
19 May 2020 | USD | 2,945 | 2,959 | 2,854 | 2,929 | 2,929 | +45 (+1.56%) | 1,497,300 |
18 May 2020 | USD | 2,949 | 2,960 | 2,838 | 2,884 | 2,884 | -90 (-3.03%) | 1,487,200 |
15 May 2020 | USD | 2,944 | 2,989 | 2,910 | 2,974 | 2,974 | +69 (+2.38%) | 1,135,800 |
14 May 2020 | USD | 2,938 | 2,963 | 2,894 | 2,905 | 2,905 | -57 (-1.92%) | 1,249,100 |
13 May 2020 | USD | 2,900 | 3,000 | 2,897 | 2,962 | 2,962 | +10 (+0.34%) | 1,795,700 |
12 May 2020 | USD | 2,899 | 2,969 | 2,866 | 2,952 | 2,952 | +98 (+3.43%) | 1,591,500 |
11 May 2020 | USD | 2,910 | 2,920 | 2,845 | 2,854 | 2,854 | -57 (-1.96%) | 1,196,100 |
8 May 2020 | USD | 2,901 | 2,930 | 2,851 | 2,911 | 2,911 | +42 (+1.46%) | 1,316,400 |
7 May 2020 | USD | 2,850 | 2,885 | 2,836 | 2,869 | 2,869 | +72 (+2.57%) | 1,511,200 |
6 May 2020 | USD | 2,797 | 2,797 | 2,797 | 2,797 | 2,797 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,797 | 2,797 | 2,797 | 2,797 | 2,797 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,797 | 2,797 | 2,797 | 2,797 | 2,797 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,790 | 2,879 | 2,759 | 2,797 | 2,797 | +16 (+0.58%) | 2,156,400 |
30 Apr 2020 | USD | 2,915 | 2,929 | 2,781 | 2,781 | 2,781 | -105 (-3.64%) | 3,053,000 |