Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | USD | 3,230 | 3,279 | 3,209 | 3,253 | 3,253 | +144 (+4.63%) | 3,619,100 |
18 May 2020 | USD | 3,077 | 3,124 | 3,064 | 3,109 | 3,109 | +20 (+0.65%) | 1,948,300 |
15 May 2020 | USD | 3,135 | 3,156 | 3,062 | 3,089 | 3,089 | 0.0 (0.0%) | 2,439,300 |
14 May 2020 | USD | 3,184 | 3,198 | 3,082 | 3,089 | 3,089 | -120 (-3.74%) | 2,919,100 |
13 May 2020 | USD | 3,227 | 3,238 | 3,175 | 3,209 | 3,209 | -67 (-2.05%) | 3,263,000 |
12 May 2020 | USD | 3,244 | 3,291 | 3,214 | 3,276 | 3,276 | +8 (+0.24%) | 3,400,400 |
11 May 2020 | USD | 3,234 | 3,300 | 3,231 | 3,268 | 3,268 | +63 (+1.97%) | 2,664,200 |
8 May 2020 | USD | 3,143 | 3,219 | 3,115 | 3,205 | 3,205 | +127 (+4.13%) | 2,995,800 |
7 May 2020 | USD | 3,074 | 3,088 | 3,050 | 3,078 | 3,078 | -17 (-0.55%) | 2,846,400 |
6 May 2020 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,204 | 3,208 | 3,078 | 3,095 | 3,095 | -146 (-4.50%) | 3,343,000 |
30 Apr 2020 | USD | 3,202 | 3,281 | 3,181 | 3,241 | 3,241 | +189 (+6.19%) | 6,793,400 |
29 Apr 2020 | USD | 3,052 | 3,052 | 3,052 | 3,052 | 3,052 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,997 | 3,062 | 2,984 | 3,052 | 3,052 | +5 (+0.16%) | 2,821,000 |
27 Apr 2020 | USD | 2,910 | 3,050 | 2,908 | 3,047 | 3,047 | +137.5 (+4.73%) | 3,725,000 |
24 Apr 2020 | USD | 2,894.5 | 2,913.5 | 2,859.5 | 2,909.5 | 2,909.5 | +14.5 (+0.50%) | 3,377,900 |
23 Apr 2020 | USD | 2,900 | 2,922 | 2,855 | 2,895 | 2,895 | +5 (+0.17%) | 3,975,800 |
22 Apr 2020 | USD | 2,990 | 2,991.5 | 2,868 | 2,890 | 2,890 | -151 (-4.97%) | 4,783,400 |
21 Apr 2020 | USD | 3,027 | 3,081 | 3,023 | 3,041 | 3,041 | -26 (-0.85%) | 3,086,800 |
20 Apr 2020 | USD | 3,038 | 3,092 | 3,032 | 3,067 | 3,067 | -41 (-1.32%) | 2,056,400 |
17 Apr 2020 | USD | 3,103 | 3,188 | 3,085 | 3,108 | 3,108 | +43 (+1.40%) | 2,854,400 |
16 Apr 2020 | USD | 3,100 | 3,100 | 3,029 | 3,065 | 3,065 | -84 (-2.67%) | 2,836,000 |
15 Apr 2020 | USD | 3,164 | 3,181 | 3,114 | 3,149 | 3,149 | -12 (-0.38%) | 2,409,800 |
14 Apr 2020 | USD | 3,063 | 3,174 | 3,058 | 3,161 | 3,161 | +82 (+2.66%) | 2,483,200 |
13 Apr 2020 | USD | 3,050 | 3,113 | 3,044 | 3,079 | 3,079 | -49 (-1.57%) | 1,955,200 |
10 Apr 2020 | USD | 3,157 | 3,157 | 3,051 | 3,128 | 3,128 | -39 (-1.23%) | 3,055,000 |
9 Apr 2020 | USD | 3,211 | 3,212 | 3,130 | 3,167 | 3,167 | +17 (+0.54%) | 2,622,300 |
8 Apr 2020 | USD | 3,107 | 3,188 | 3,061 | 3,150 | 3,150 | +12 (+0.38%) | 3,723,100 |