Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 3,685 | 3,685 | 3,580 | 3,585 | 3,585 | -130 (-3.50%) | 204,400 |
12 Jun 2020 | USD | 3,680 | 3,750 | 3,650 | 3,715 | 3,715 | -120 (-3.13%) | 156,200 |
11 Jun 2020 | USD | 3,840 | 3,915 | 3,790 | 3,835 | 3,835 | -15 (-0.39%) | 118,000 |
10 Jun 2020 | USD | 3,760 | 3,875 | 3,745 | 3,850 | 3,850 | +45 (+1.18%) | 123,200 |
9 Jun 2020 | USD | 3,845 | 3,895 | 3,780 | 3,805 | 3,805 | -5 (-0.13%) | 171,800 |
8 Jun 2020 | USD | 3,840 | 3,840 | 3,785 | 3,810 | 3,810 | +15 (+0.40%) | 92,500 |
5 Jun 2020 | USD | 3,720 | 3,810 | 3,700 | 3,795 | 3,795 | +45 (+1.20%) | 121,600 |
4 Jun 2020 | USD | 3,855 | 3,860 | 3,705 | 3,750 | 3,750 | -45 (-1.19%) | 244,400 |
3 Jun 2020 | USD | 3,885 | 3,900 | 3,765 | 3,795 | 3,795 | -50 (-1.30%) | 138,700 |
2 Jun 2020 | USD | 3,860 | 3,900 | 3,825 | 3,845 | 3,845 | +20 (+0.52%) | 125,900 |
1 Jun 2020 | USD | 3,760 | 3,840 | 3,755 | 3,825 | 3,825 | 0.0 (0.0%) | 111,600 |
29 May 2020 | USD | 3,795 | 3,845 | 3,755 | 3,825 | 3,825 | +25 (+0.66%) | 199,500 |
28 May 2020 | USD | 3,820 | 3,870 | 3,720 | 3,800 | 3,800 | -160 (-4.04%) | 494,900 |
27 May 2020 | USD | 4,000 | 4,060 | 3,910 | 3,960 | 3,960 | -165 (-4%) | 221,800 |
26 May 2020 | USD | 4,000 | 4,150 | 3,920 | 4,125 | 4,125 | +175 (+4.43%) | 281,200 |
25 May 2020 | USD | 3,860 | 3,950 | 3,840 | 3,950 | 3,950 | +175 (+4.64%) | 110,400 |
22 May 2020 | USD | 3,895 | 3,910 | 3,765 | 3,775 | 3,775 | -65 (-1.69%) | 95,100 |
21 May 2020 | USD | 3,890 | 3,925 | 3,800 | 3,840 | 3,840 | -50 (-1.29%) | 98,600 |
20 May 2020 | USD | 3,795 | 3,905 | 3,740 | 3,890 | 3,890 | +100 (+2.64%) | 141,200 |
19 May 2020 | USD | 3,990 | 4,005 | 3,760 | 3,790 | 3,790 | -130 (-3.32%) | 303,100 |
18 May 2020 | USD | 4,025 | 4,045 | 3,905 | 3,920 | 3,920 | -95 (-2.37%) | 223,600 |
15 May 2020 | USD | 3,750 | 4,055 | 3,740 | 4,015 | 4,015 | +315 (+8.51%) | 540,800 |
14 May 2020 | USD | 3,915 | 3,935 | 3,650 | 3,700 | 3,700 | -425 (-10.30%) | 498,000 |
13 May 2020 | USD | 4,035 | 4,140 | 3,985 | 4,125 | 4,125 | +90 (+2.23%) | 204,200 |
12 May 2020 | USD | 3,960 | 4,045 | 3,935 | 4,035 | 4,035 | +40 (+1.00%) | 150,600 |
11 May 2020 | USD | 3,950 | 4,000 | 3,925 | 3,995 | 3,995 | +55 (+1.40%) | 63,100 |
8 May 2020 | USD | 4,000 | 4,010 | 3,915 | 3,940 | 3,940 | +100 (+2.60%) | 134,000 |
7 May 2020 | USD | 3,870 | 3,920 | 3,805 | 3,840 | 3,840 | -25 (-0.65%) | 112,100 |
6 May 2020 | USD | 3,865 | 3,865 | 3,865 | 3,865 | 3,865 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,865 | 3,865 | 3,865 | 3,865 | 3,865 | 0.0 (0.0%) | 0 |