Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 4,740 | 4,945 | 4,710 | 4,875 | 4,875 | +65 (+1.35%) | 181,000 |
28 May 2020 | USD | 4,980 | 4,980 | 4,760 | 4,810 | 4,810 | -150 (-3.02%) | 227,000 |
27 May 2020 | USD | 4,995 | 5,000 | 4,895 | 4,960 | 4,960 | -40 (-0.80%) | 169,200 |
26 May 2020 | USD | 5,030 | 5,050 | 4,955 | 5,000 | 5,000 | -20 (-0.40%) | 128,300 |
25 May 2020 | USD | 5,000 | 5,030 | 4,930 | 5,020 | 5,020 | +55 (+1.11%) | 126,200 |
22 May 2020 | USD | 5,020 | 5,020 | 4,925 | 4,965 | 4,965 | -20 (-0.40%) | 122,100 |
21 May 2020 | USD | 5,050 | 5,120 | 4,900 | 4,985 | 4,985 | +65 (+1.32%) | 190,200 |
20 May 2020 | USD | 4,855 | 4,945 | 4,750 | 4,920 | 4,920 | +5 (+0.10%) | 231,500 |
19 May 2020 | USD | 5,030 | 5,080 | 4,850 | 4,915 | 4,915 | +10 (+0.20%) | 144,500 |
18 May 2020 | USD | 5,150 | 5,160 | 4,850 | 4,905 | 4,905 | -205 (-4.01%) | 262,200 |
15 May 2020 | USD | 5,080 | 5,140 | 4,935 | 5,110 | 5,110 | +110 (+2.20%) | 230,200 |
14 May 2020 | USD | 5,100 | 5,240 | 4,955 | 5,000 | 5,000 | -140 (-2.72%) | 251,500 |
13 May 2020 | USD | 4,965 | 5,200 | 4,910 | 5,140 | 5,140 | +20 (+0.39%) | 301,500 |
12 May 2020 | USD | 4,830 | 5,160 | 4,810 | 5,120 | 5,120 | +325 (+6.78%) | 417,900 |
11 May 2020 | USD | 5,000 | 5,060 | 4,795 | 4,795 | 4,795 | -105 (-2.14%) | 285,600 |
8 May 2020 | USD | 4,930 | 5,030 | 4,805 | 4,900 | 4,900 | -15 (-0.31%) | 281,300 |
7 May 2020 | USD | 4,645 | 4,980 | 4,640 | 4,915 | 4,915 | +390 (+8.62%) | 561,300 |
6 May 2020 | USD | 4,525 | 4,525 | 4,525 | 4,525 | 4,525 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 4,525 | 4,525 | 4,525 | 4,525 | 4,525 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 4,525 | 4,525 | 4,525 | 4,525 | 4,525 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 4,450 | 4,560 | 4,340 | 4,525 | 4,525 | +20 (+0.44%) | 208,400 |
30 Apr 2020 | USD | 4,550 | 4,590 | 4,465 | 4,505 | 4,505 | +90 (+2.04%) | 253,500 |
29 Apr 2020 | USD | 4,415 | 4,415 | 4,415 | 4,415 | 4,415 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 4,325 | 4,460 | 4,265 | 4,415 | 4,415 | +115 (+2.67%) | 237,300 |
27 Apr 2020 | USD | 4,195 | 4,340 | 4,140 | 4,300 | 4,300 | +190 (+4.62%) | 211,400 |
24 Apr 2020 | USD | 4,310 | 4,315 | 4,095 | 4,110 | 4,110 | -270 (-6.16%) | 263,900 |
23 Apr 2020 | USD | 4,560 | 4,560 | 4,310 | 4,380 | 4,380 | -50 (-1.13%) | 193,000 |
22 Apr 2020 | USD | 4,275 | 4,455 | 4,200 | 4,430 | 4,430 | +45 (+1.03%) | 343,700 |
21 Apr 2020 | USD | 4,555 | 4,555 | 4,290 | 4,385 | 4,385 | -175 (-3.84%) | 364,600 |
20 Apr 2020 | USD | 4,385 | 4,655 | 4,365 | 4,560 | 4,560 | +225 (+5.19%) | 474,700 |