Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 2,937 | 3,015 | 2,860 | 3,006 | 3,006 | -71 (-2.31%) | 2,680,000 |
11 Jun 2020 | USD | 3,128 | 3,144 | 3,069 | 3,077 | 3,077 | -109 (-3.42%) | 1,714,000 |
10 Jun 2020 | USD | 3,240 | 3,257 | 3,135 | 3,186 | 3,186 | +16 (+0.50%) | 1,964,600 |
9 Jun 2020 | USD | 3,247 | 3,262 | 3,138 | 3,170 | 3,170 | -71 (-2.19%) | 1,555,800 |
8 Jun 2020 | USD | 3,201 | 3,269 | 3,177 | 3,241 | 3,241 | +116 (+3.71%) | 2,444,800 |
5 Jun 2020 | USD | 3,065 | 3,128 | 3,021 | 3,125 | 3,125 | +104 (+3.44%) | 1,859,700 |
4 Jun 2020 | USD | 3,088 | 3,097 | 3,014 | 3,021 | 3,021 | -36 (-1.18%) | 1,405,000 |
3 Jun 2020 | USD | 3,041 | 3,070 | 3,007 | 3,057 | 3,057 | +57 (+1.90%) | 1,371,000 |
2 Jun 2020 | USD | 2,992 | 3,015 | 2,948.5 | 3,000 | 3,000 | +46.5 (+1.57%) | 1,192,800 |
1 Jun 2020 | USD | 2,992 | 2,992 | 2,932.5 | 2,953.5 | 2,953.5 | -47.5 (-1.58%) | 1,066,600 |
29 May 2020 | USD | 2,950 | 3,006 | 2,915.5 | 3,001 | 3,001 | +9 (+0.30%) | 2,566,700 |
28 May 2020 | USD | 3,000 | 3,041 | 2,938 | 2,992 | 2,992 | +15 (+0.50%) | 1,690,200 |
27 May 2020 | USD | 2,915 | 2,990 | 2,881.5 | 2,977 | 2,977 | +100 (+3.48%) | 1,707,500 |
26 May 2020 | USD | 2,895.5 | 2,915 | 2,866 | 2,877 | 2,877 | -9.5 (-0.33%) | 1,257,500 |
25 May 2020 | USD | 2,860 | 2,888 | 2,833 | 2,886.5 | 2,886.5 | +91 (+3.26%) | 1,010,200 |
22 May 2020 | USD | 2,860 | 2,884.5 | 2,785.5 | 2,795.5 | 2,795.5 | -75.5 (-2.63%) | 1,330,600 |
21 May 2020 | USD | 2,914 | 2,926.5 | 2,870.5 | 2,871 | 2,871 | -24.5 (-0.85%) | 1,498,700 |
20 May 2020 | USD | 2,868 | 2,906 | 2,837 | 2,895.5 | 2,895.5 | +40.5 (+1.42%) | 1,227,800 |
19 May 2020 | USD | 2,884 | 2,902.5 | 2,855 | 2,855 | 2,855 | +85 (+3.07%) | 1,450,300 |
18 May 2020 | USD | 2,804 | 2,804.5 | 2,758 | 2,770 | 2,770 | -8.5 (-0.31%) | 905,600 |
15 May 2020 | USD | 2,800 | 2,834 | 2,737 | 2,778.5 | 2,778.5 | +49 (+1.80%) | 1,384,400 |
14 May 2020 | USD | 2,756 | 2,804.5 | 2,729.5 | 2,729.5 | 2,729.5 | -37.5 (-1.36%) | 1,536,400 |
13 May 2020 | USD | 2,741.5 | 2,800 | 2,712 | 2,767 | 2,767 | -35.5 (-1.27%) | 1,981,000 |
12 May 2020 | USD | 2,855.5 | 2,869.5 | 2,777 | 2,802.5 | 2,802.5 | -65.5 (-2.28%) | 1,822,900 |
11 May 2020 | USD | 2,810.5 | 2,896 | 2,795.5 | 2,868 | 2,868 | +153 (+5.64%) | 2,026,300 |
8 May 2020 | USD | 2,616.5 | 2,763 | 2,590 | 2,715 | 2,715 | +135.5 (+5.25%) | 2,165,200 |
7 May 2020 | USD | 2,579 | 2,625 | 2,565 | 2,579.5 | 2,579.5 | -34.5 (-1.32%) | 1,251,500 |
6 May 2020 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |