Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 9,210 | 9,600 | 9,100 | 9,550 | 9,550 | +340 (+3.69%) | 180,400 |
28 May 2020 | USD | 9,410 | 9,450 | 8,840 | 9,210 | 9,210 | -190 (-2.02%) | 197,000 |
27 May 2020 | USD | 9,550 | 9,590 | 9,260 | 9,400 | 9,400 | -80 (-0.84%) | 124,100 |
26 May 2020 | USD | 9,800 | 9,800 | 9,180 | 9,480 | 9,480 | -20 (-0.21%) | 180,800 |
25 May 2020 | USD | 9,060 | 9,570 | 9,060 | 9,500 | 9,500 | +700 (+7.95%) | 200,800 |
22 May 2020 | USD | 8,790 | 8,960 | 8,540 | 8,800 | 8,800 | -110 (-1.23%) | 198,400 |
21 May 2020 | USD | 8,820 | 9,060 | 8,680 | 8,910 | 8,910 | +120 (+1.37%) | 224,900 |
20 May 2020 | USD | 8,460 | 8,830 | 8,360 | 8,790 | 8,790 | +360 (+4.27%) | 298,400 |
19 May 2020 | USD | 7,720 | 8,700 | 7,720 | 8,430 | 8,430 | +810 (+10.63%) | 752,400 |
18 May 2020 | USD | 6,900 | 7,620 | 6,890 | 7,620 | 7,620 | +1,000 (+15.11%) | 662,300 |
15 May 2020 | USD | 6,370 | 6,860 | 6,180 | 6,620 | 6,620 | +240 (+3.76%) | 338,800 |
14 May 2020 | USD | 6,780 | 6,840 | 6,300 | 6,380 | 6,380 | -450 (-6.59%) | 175,800 |
13 May 2020 | USD | 6,610 | 6,840 | 6,560 | 6,830 | 6,830 | +70 (+1.04%) | 149,700 |
12 May 2020 | USD | 6,640 | 6,930 | 6,590 | 6,760 | 6,760 | +130 (+1.96%) | 192,700 |
11 May 2020 | USD | 6,990 | 6,990 | 6,540 | 6,630 | 6,630 | -170 (-2.50%) | 170,200 |
8 May 2020 | USD | 6,860 | 6,890 | 6,700 | 6,800 | 6,800 | +110 (+1.64%) | 133,200 |
7 May 2020 | USD | 6,620 | 6,780 | 6,570 | 6,690 | 6,690 | +250 (+3.88%) | 133,700 |
6 May 2020 | USD | 6,440 | 6,440 | 6,440 | 6,440 | 6,440 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 6,440 | 6,440 | 6,440 | 6,440 | 6,440 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 6,440 | 6,440 | 6,440 | 6,440 | 6,440 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 6,450 | 6,550 | 6,300 | 6,440 | 6,440 | -110 (-1.68%) | 109,700 |
30 Apr 2020 | USD | 6,520 | 6,630 | 6,280 | 6,550 | 6,550 | +130 (+2.02%) | 155,300 |
29 Apr 2020 | USD | 6,420 | 6,420 | 6,420 | 6,420 | 6,420 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 6,520 | 6,560 | 6,330 | 6,420 | 6,420 | -230 (-3.46%) | 142,800 |
27 Apr 2020 | USD | 6,730 | 6,850 | 6,570 | 6,650 | 6,650 | -80 (-1.19%) | 113,900 |
24 Apr 2020 | USD | 6,610 | 6,760 | 6,410 | 6,730 | 6,730 | +20 (+0.30%) | 117,900 |
23 Apr 2020 | USD | 6,980 | 7,010 | 6,650 | 6,710 | 6,710 | -120 (-1.76%) | 125,200 |
22 Apr 2020 | USD | 6,680 | 6,880 | 6,480 | 6,830 | 6,830 | -90 (-1.30%) | 147,400 |
21 Apr 2020 | USD | 7,150 | 7,350 | 6,810 | 6,920 | 6,920 | -280 (-3.89%) | 181,400 |
20 Apr 2020 | USD | 6,850 | 7,200 | 6,840 | 7,200 | 7,200 | +320 (+4.65%) | 195,300 |