| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2020 | USD | 16,900 | 16,985 | 16,675 | 16,760 | 16,760 | -190 (-1.12%) | 871,400 |
| 9 Jun 2020 | USD | 16,710 | 16,975 | 16,705 | 16,950 | 16,950 | +270 (+1.62%) | 756,900 |
| 8 Jun 2020 | USD | 17,190 | 17,190 | 16,570 | 16,680 | 16,680 | -240 (-1.42%) | 1,118,000 |
| 5 Jun 2020 | USD | 16,645 | 16,920 | 16,525 | 16,920 | 16,920 | +320 (+1.93%) | 862,800 |
| 4 Jun 2020 | USD | 16,650 | 16,720 | 16,390 | 16,600 | 16,600 | +130 (+0.79%) | 874,400 |
| 3 Jun 2020 | USD | 16,400 | 16,600 | 16,350 | 16,470 | 16,470 | +190 (+1.17%) | 864,900 |
| 2 Jun 2020 | USD | 15,950 | 16,300 | 15,940 | 16,280 | 16,280 | +330 (+2.07%) | 605,500 |
| 1 Jun 2020 | USD | 16,005 | 16,075 | 15,875 | 15,950 | 15,950 | +100 (+0.63%) | 657,800 |
| 29 May 2020 | USD | 16,100 | 16,245 | 15,805 | 15,850 | 15,850 | -85 (-0.53%) | 1,189,200 |
| 28 May 2020 | USD | 15,835 | 16,160 | 15,675 | 15,935 | 15,935 | +285 (+1.82%) | 1,214,200 |
| 27 May 2020 | USD | 15,490 | 15,700 | 15,305 | 15,650 | 15,650 | +420 (+2.76%) | 901,200 |
| 26 May 2020 | USD | 15,045 | 15,285 | 14,980 | 15,230 | 15,230 | +260 (+1.74%) | 491,000 |
| 25 May 2020 | USD | 15,085 | 15,090 | 14,855 | 14,970 | 14,970 | +170 (+1.15%) | 347,100 |
| 22 May 2020 | USD | 14,940 | 14,985 | 14,750 | 14,800 | 14,800 | -100 (-0.67%) | 476,000 |
| 21 May 2020 | USD | 14,985 | 15,035 | 14,845 | 14,900 | 14,900 | -25 (-0.17%) | 470,000 |
| 20 May 2020 | USD | 14,900 | 15,005 | 14,800 | 14,925 | 14,925 | +200 (+1.36%) | 657,700 |
| 19 May 2020 | USD | 14,850 | 14,895 | 14,640 | 14,725 | 14,725 | +220 (+1.52%) | 735,100 |
| 18 May 2020 | USD | 14,380 | 14,550 | 14,285 | 14,505 | 14,505 | +80 (+0.55%) | 764,300 |
| 15 May 2020 | USD | 14,265 | 14,425 | 14,145 | 14,425 | 14,425 | +340 (+2.41%) | 958,700 |
| 14 May 2020 | USD | 14,275 | 14,380 | 14,050 | 14,085 | 14,085 | -90 (-0.63%) | 811,900 |
| 13 May 2020 | USD | 13,680 | 14,260 | 13,635 | 14,175 | 14,175 | +95 (+0.67%) | 941,000 |
| 12 May 2020 | USD | 13,995 | 14,145 | 13,940 | 14,080 | 14,080 | +30 (+0.21%) | 482,400 |
| 11 May 2020 | USD | 14,095 | 14,280 | 14,045 | 14,050 | 14,050 | -40 (-0.28%) | 609,600 |
| 8 May 2020 | USD | 14,115 | 14,145 | 13,830 | 14,090 | 14,090 | +400 (+2.92%) | 1,099,000 |
| 7 May 2020 | USD | 13,320 | 13,790 | 13,310 | 13,690 | 13,690 | +165 (+1.22%) | 698,500 |
| 6 May 2020 | USD | 13,525 | 13,525 | 13,525 | 13,525 | 13,525 | 0.0 (0.0%) | 0 |
| 5 May 2020 | USD | 13,525 | 13,525 | 13,525 | 13,525 | 13,525 | 0.0 (0.0%) | 0 |
| 4 May 2020 | USD | 13,525 | 13,525 | 13,525 | 13,525 | 13,525 | 0.0 (0.0%) | 0 |
| 1 May 2020 | USD | 13,995 | 13,995 | 13,485 | 13,525 | 13,525 | -480 (-3.43%) | 895,600 |
| 30 Apr 2020 | USD | 13,990 | 14,135 | 13,795 | 14,005 | 14,005 | +470 (+3.47%) | 1,111,300 |
