Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | USD | 1,950 | 2,177 | 1,933 | 2,140 | 2,140 | +170 (+8.63%) | 84,100 |
19 Jun 2020 | USD | 1,946 | 1,988 | 1,914 | 1,970 | 1,970 | +24 (+1.23%) | 25,300 |
18 Jun 2020 | USD | 1,984 | 1,993 | 1,921 | 1,946 | 1,946 | -28 (-1.42%) | 24,700 |
17 Jun 2020 | USD | 1,975 | 2,011 | 1,974 | 1,974 | 1,974 | +3 (+0.15%) | 19,500 |
16 Jun 2020 | USD | 2,015 | 2,045 | 1,971 | 1,971 | 1,971 | +36 (+1.86%) | 58,100 |
15 Jun 2020 | USD | 1,950 | 2,076 | 1,931 | 1,935 | 1,935 | -45 (-2.27%) | 72,600 |
12 Jun 2020 | USD | 1,900 | 1,983 | 1,880 | 1,980 | 1,980 | -32 (-1.59%) | 69,300 |
11 Jun 2020 | USD | 2,100 | 2,145 | 1,991 | 2,012 | 2,012 | +12 (+0.60%) | 103,400 |
10 Jun 2020 | USD | 1,927 | 2,014 | 1,926 | 2,000 | 2,000 | +43 (+2.20%) | 27,800 |
9 Jun 2020 | USD | 1,961 | 1,966 | 1,901 | 1,957 | 1,957 | -15 (-0.76%) | 38,600 |
8 Jun 2020 | USD | 2,028 | 2,028 | 1,955 | 1,972 | 1,972 | -18 (-0.90%) | 32,300 |
5 Jun 2020 | USD | 1,933 | 1,999 | 1,928 | 1,990 | 1,990 | +45 (+2.31%) | 42,000 |
4 Jun 2020 | USD | 2,014 | 2,028 | 1,930 | 1,945 | 1,945 | -52 (-2.60%) | 62,300 |
3 Jun 2020 | USD | 2,112 | 2,188 | 1,979 | 1,997 | 1,997 | +65 (+3.36%) | 219,000 |
2 Jun 2020 | USD | 1,985 | 1,985 | 1,923 | 1,932 | 1,932 | -69 (-3.45%) | 57,700 |
1 Jun 2020 | USD | 2,000 | 2,011 | 1,901 | 2,001 | 2,001 | -20 (-0.99%) | 60,000 |
29 May 2020 | USD | 2,051 | 2,082 | 2,001 | 2,021 | 2,021 | -79 (-3.76%) | 85,500 |
28 May 2020 | USD | 2,000 | 2,100 | 1,961 | 2,100 | 2,100 | +209 (+11.05%) | 150,900 |
27 May 2020 | USD | 1,866 | 2,088 | 1,866 | 1,891 | 1,891 | +42 (+2.27%) | 249,000 |
26 May 2020 | USD | 1,947 | 1,960 | 1,813 | 1,849 | 1,849 | -76 (-3.95%) | 63,900 |
25 May 2020 | USD | 1,814 | 1,929 | 1,685 | 1,925 | 1,925 | +111 (+6.12%) | 102,800 |
22 May 2020 | USD | 1,757 | 1,887 | 1,751 | 1,814 | 1,814 | +56 (+3.19%) | 107,200 |
21 May 2020 | USD | 1,592 | 1,787 | 1,583 | 1,758 | 1,758 | +222 (+14.45%) | 105,200 |
20 May 2020 | USD | 1,488 | 1,571 | 1,480 | 1,536 | 1,536 | +37 (+2.47%) | 27,000 |
19 May 2020 | USD | 1,525 | 1,530 | 1,486 | 1,499 | 1,499 | -16 (-1.06%) | 29,000 |
18 May 2020 | USD | 1,530 | 1,548 | 1,481 | 1,515 | 1,515 | +64 (+4.41%) | 49,400 |
15 May 2020 | USD | 1,457 | 1,469 | 1,411 | 1,451 | 1,451 | +9 (+0.62%) | 16,200 |
14 May 2020 | USD | 1,488 | 1,492 | 1,422 | 1,442 | 1,442 | -47 (-3.16%) | 14,200 |
13 May 2020 | USD | 1,452 | 1,500 | 1,452 | 1,489 | 1,489 | -31 (-2.04%) | 15,500 |
12 May 2020 | USD | 1,484 | 1,526 | 1,465 | 1,520 | 1,520 | +35 (+2.36%) | 24,000 |