Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 7,960 | 8,140 | 7,870 | 8,090 | 8,090 | -20 (-0.25%) | 505,500 |
11 Jun 2020 | USD | 7,950 | 8,220 | 7,890 | 8,110 | 8,110 | +230 (+2.92%) | 650,800 |
10 Jun 2020 | USD | 7,780 | 7,970 | 7,750 | 7,880 | 7,880 | +220 (+2.87%) | 449,300 |
9 Jun 2020 | USD | 7,390 | 7,700 | 7,360 | 7,660 | 7,660 | +150 (+2.00%) | 566,900 |
8 Jun 2020 | USD | 7,810 | 7,810 | 7,470 | 7,510 | 7,510 | -270 (-3.47%) | 515,900 |
5 Jun 2020 | USD | 7,780 | 7,850 | 7,610 | 7,780 | 7,780 | -20 (-0.26%) | 549,100 |
4 Jun 2020 | USD | 7,750 | 7,800 | 7,570 | 7,800 | 7,800 | +20 (+0.26%) | 666,100 |
3 Jun 2020 | USD | 7,870 | 7,880 | 7,710 | 7,780 | 7,780 | 0.0 (0.0%) | 540,800 |
2 Jun 2020 | USD | 7,650 | 7,800 | 7,650 | 7,780 | 7,780 | +30 (+0.39%) | 526,700 |
1 Jun 2020 | USD | 7,500 | 7,780 | 7,430 | 7,750 | 7,750 | +240 (+3.20%) | 489,000 |
29 May 2020 | USD | 7,790 | 7,860 | 7,400 | 7,510 | 7,510 | -220 (-2.85%) | 2,495,900 |
28 May 2020 | USD | 7,550 | 7,750 | 7,520 | 7,730 | 7,730 | +230 (+3.07%) | 1,047,800 |
27 May 2020 | USD | 8,180 | 8,200 | 7,470 | 7,500 | 7,500 | -680 (-8.31%) | 1,260,700 |
26 May 2020 | USD | 7,800 | 8,200 | 7,790 | 8,180 | 8,180 | +490 (+6.37%) | 649,000 |
25 May 2020 | USD | 7,570 | 7,690 | 7,500 | 7,690 | 7,690 | +230 (+3.08%) | 383,000 |
22 May 2020 | USD | 7,320 | 7,520 | 7,300 | 7,460 | 7,460 | +180 (+2.47%) | 442,700 |
21 May 2020 | USD | 7,290 | 7,430 | 7,180 | 7,280 | 7,280 | +140 (+1.96%) | 675,000 |
20 May 2020 | USD | 6,960 | 7,200 | 6,940 | 7,140 | 7,140 | +230 (+3.33%) | 535,300 |
19 May 2020 | USD | 6,810 | 6,940 | 6,750 | 6,910 | 6,910 | +120 (+1.77%) | 478,000 |
18 May 2020 | USD | 6,450 | 6,840 | 6,430 | 6,790 | 6,790 | 0.0 (0.0%) | 668,000 |
15 May 2020 | USD | 6,640 | 6,850 | 6,600 | 6,790 | 6,790 | +190 (+2.88%) | 429,600 |
14 May 2020 | USD | 6,790 | 6,860 | 6,600 | 6,600 | 6,600 | -140 (-2.08%) | 450,800 |
13 May 2020 | USD | 6,700 | 6,780 | 6,580 | 6,740 | 6,740 | +90 (+1.35%) | 427,300 |
12 May 2020 | USD | 6,590 | 6,670 | 6,570 | 6,650 | 6,650 | +150 (+2.31%) | 318,500 |
11 May 2020 | USD | 6,440 | 6,540 | 6,430 | 6,500 | 6,500 | +110 (+1.72%) | 367,300 |
8 May 2020 | USD | 6,400 | 6,400 | 6,280 | 6,390 | 6,390 | +140 (+2.24%) | 322,500 |
7 May 2020 | USD | 6,330 | 6,400 | 6,210 | 6,250 | 6,250 | -50 (-0.79%) | 498,000 |
6 May 2020 | USD | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | 0.0 (0.0%) | 0 |