Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2020 | USD | 7,240 | 7,480 | 7,190 | 7,480 | 7,480 | +330 (+4.62%) | 384,100 |
22 May 2020 | USD | 7,120 | 7,240 | 7,090 | 7,150 | 7,150 | -10 (-0.14%) | 259,400 |
21 May 2020 | USD | 7,010 | 7,250 | 6,950 | 7,160 | 7,160 | +180 (+2.58%) | 368,000 |
20 May 2020 | USD | 6,810 | 6,980 | 6,750 | 6,980 | 6,980 | +130 (+1.90%) | 211,900 |
19 May 2020 | USD | 6,880 | 6,910 | 6,630 | 6,850 | 6,850 | -60 (-0.87%) | 347,400 |
18 May 2020 | USD | 7,080 | 7,080 | 6,790 | 6,910 | 6,910 | -190 (-2.68%) | 261,300 |
15 May 2020 | USD | 6,810 | 7,340 | 6,530 | 7,100 | 7,100 | +220 (+3.20%) | 671,900 |
14 May 2020 | USD | 7,020 | 7,070 | 6,820 | 6,880 | 6,880 | -150 (-2.13%) | 335,400 |
13 May 2020 | USD | 6,980 | 7,040 | 6,880 | 7,030 | 7,030 | -100 (-1.40%) | 359,700 |
12 May 2020 | USD | 7,000 | 7,140 | 6,980 | 7,130 | 7,130 | +260 (+3.78%) | 311,100 |
11 May 2020 | USD | 7,100 | 7,160 | 6,740 | 6,870 | 6,870 | -200 (-2.83%) | 298,000 |
8 May 2020 | USD | 7,170 | 7,180 | 6,960 | 7,070 | 7,070 | -100 (-1.39%) | 374,600 |
7 May 2020 | USD | 6,670 | 7,220 | 6,650 | 7,170 | 7,170 | +570 (+8.64%) | 657,300 |
6 May 2020 | USD | 6,600 | 6,600 | 6,600 | 6,600 | 6,600 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 6,600 | 6,600 | 6,600 | 6,600 | 6,600 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 6,600 | 6,600 | 6,600 | 6,600 | 6,600 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 6,590 | 6,730 | 6,520 | 6,600 | 6,600 | 0.0 (0.0%) | 308,700 |
30 Apr 2020 | USD | 6,750 | 6,780 | 6,410 | 6,600 | 6,600 | -90 (-1.35%) | 474,100 |
29 Apr 2020 | USD | 6,690 | 6,690 | 6,690 | 6,690 | 6,690 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 6,470 | 6,730 | 6,340 | 6,690 | 6,690 | +220 (+3.40%) | 317,600 |
27 Apr 2020 | USD | 6,700 | 6,760 | 6,430 | 6,470 | 6,470 | -130 (-1.97%) | 341,200 |
24 Apr 2020 | USD | 6,390 | 6,600 | 6,350 | 6,600 | 6,600 | +160 (+2.48%) | 306,200 |
23 Apr 2020 | USD | 6,450 | 6,550 | 6,400 | 6,440 | 6,440 | +140 (+2.22%) | 258,600 |
22 Apr 2020 | USD | 6,330 | 6,380 | 6,070 | 6,300 | 6,300 | -140 (-2.17%) | 363,500 |
21 Apr 2020 | USD | 6,500 | 6,670 | 6,420 | 6,440 | 6,440 | -60 (-0.92%) | 367,400 |
20 Apr 2020 | USD | 6,460 | 6,510 | 6,260 | 6,500 | 6,500 | +60 (+0.93%) | 333,200 |
17 Apr 2020 | USD | 6,550 | 6,640 | 6,360 | 6,440 | 6,440 | -10 (-0.16%) | 374,700 |
16 Apr 2020 | USD | 6,240 | 6,620 | 6,240 | 6,450 | 6,450 | +210 (+3.37%) | 602,800 |
15 Apr 2020 | USD | 6,150 | 6,290 | 6,060 | 6,240 | 6,240 | +160 (+2.63%) | 428,200 |
14 Apr 2020 | USD | 5,900 | 6,160 | 5,860 | 6,080 | 6,080 | +230 (+3.93%) | 426,900 |