Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 3,075 | 3,110 | 2,983 | 2,999 | 2,999 | -231 (-7.15%) | 1,220,900 |
12 Jun 2020 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
11 Jun 2020 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
9 Jun 2020 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 3,200 | 3,265 | 3,145 | 3,230 | 3,230 | -45 (-1.37%) | 1,047,300 |
4 Jun 2020 | USD | 3,415 | 3,430 | 3,250 | 3,275 | 3,275 | -135 (-3.96%) | 1,980,000 |
3 Jun 2020 | USD | 3,425 | 3,495 | 3,345 | 3,410 | 3,410 | +55 (+1.64%) | 1,722,400 |
2 Jun 2020 | USD | 3,450 | 3,470 | 3,310 | 3,355 | 3,355 | -25 (-0.74%) | 1,375,700 |
1 Jun 2020 | USD | 3,175 | 3,400 | 3,175 | 3,380 | 3,380 | +170 (+5.30%) | 1,777,400 |
29 May 2020 | USD | 3,060 | 3,275 | 3,060 | 3,210 | 3,210 | +160 (+5.25%) | 3,531,800 |
28 May 2020 | USD | 2,992 | 3,050 | 2,978 | 3,050 | 3,050 | +50 (+1.67%) | 1,532,900 |
27 May 2020 | USD | 2,890 | 3,010 | 2,871 | 3,000 | 3,000 | +80 (+2.74%) | 2,000,900 |
26 May 2020 | USD | 3,035 | 3,040 | 2,912 | 2,920 | 2,920 | -95 (-3.15%) | 2,070,700 |
25 May 2020 | USD | 2,989 | 3,045 | 2,941 | 3,015 | 3,015 | +93 (+3.18%) | 1,148,100 |
22 May 2020 | USD | 2,975 | 3,050 | 2,911 | 2,922 | 2,922 | -78 (-2.60%) | 1,521,900 |
21 May 2020 | USD | 2,950 | 3,025 | 2,924 | 3,000 | 3,000 | +58 (+1.97%) | 1,931,200 |
20 May 2020 | USD | 2,848 | 2,944 | 2,814 | 2,942 | 2,942 | +140 (+5.00%) | 1,573,200 |
19 May 2020 | USD | 2,865 | 2,880 | 2,737 | 2,802 | 2,802 | -13 (-0.46%) | 1,156,900 |
18 May 2020 | USD | 2,803 | 2,869 | 2,796 | 2,815 | 2,815 | +5 (+0.18%) | 957,400 |
15 May 2020 | USD | 2,878 | 2,928 | 2,810 | 2,810 | 2,810 | -30 (-1.06%) | 1,239,200 |
14 May 2020 | USD | 2,810 | 2,908 | 2,807 | 2,840 | 2,840 | -1 (-0.04%) | 1,432,100 |
13 May 2020 | USD | 2,862 | 2,887 | 2,805 | 2,841 | 2,841 | -16 (-0.56%) | 1,600,900 |
12 May 2020 | USD | 2,901 | 2,903 | 2,792 | 2,857 | 2,857 | -44 (-1.52%) | 1,817,600 |
11 May 2020 | USD | 2,886 | 2,901 | 2,786 | 2,901 | 2,901 | -39 (-1.33%) | 2,105,900 |
8 May 2020 | USD | 2,941 | 2,995 | 2,834 | 2,940 | 2,940 | +41 (+1.41%) | 2,462,100 |
7 May 2020 | USD | 2,755 | 2,950 | 2,747 | 2,899 | 2,899 | +181 (+6.66%) | 4,275,200 |
6 May 2020 | USD | 2,718 | 2,718 | 2,718 | 2,718 | 2,718 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,718 | 2,718 | 2,718 | 2,718 | 2,718 | 0.0 (0.0%) | 0 |