Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | USD | 3,460 | 3,481 | 3,399 | 3,403 | 3,403 | +8 (+0.24%) | 3,211,500 |
29 Jun 2020 | USD | 3,390 | 3,405 | 3,351 | 3,395 | 3,395 | -53 (-1.54%) | 3,898,500 |
26 Jun 2020 | USD | 3,414 | 3,457 | 3,403 | 3,448 | 3,448 | +48 (+1.41%) | 2,531,000 |
25 Jun 2020 | USD | 3,400 | 3,434 | 3,378 | 3,400 | 3,400 | -76 (-2.19%) | 3,506,000 |
24 Jun 2020 | USD | 3,500 | 3,513 | 3,474 | 3,476 | 3,476 | -52 (-1.47%) | 2,749,800 |
23 Jun 2020 | USD | 3,498 | 3,554 | 3,441 | 3,528 | 3,528 | +68 (+1.97%) | 2,891,900 |
22 Jun 2020 | USD | 3,454 | 3,496 | 3,442 | 3,460 | 3,460 | -29 (-0.83%) | 1,565,700 |
19 Jun 2020 | USD | 3,532 | 3,534 | 3,465 | 3,489 | 3,489 | -53 (-1.50%) | 4,118,700 |
18 Jun 2020 | USD | 3,500 | 3,560 | 3,487 | 3,542 | 3,542 | -24 (-0.67%) | 2,434,700 |
17 Jun 2020 | USD | 3,606 | 3,623 | 3,554 | 3,566 | 3,566 | -30 (-0.83%) | 2,269,000 |
16 Jun 2020 | USD | 3,550 | 3,626 | 3,521 | 3,596 | 3,596 | +171 (+4.99%) | 4,291,400 |
15 Jun 2020 | USD | 3,521 | 3,538 | 3,422 | 3,425 | 3,425 | -148 (-4.14%) | 3,424,600 |
12 Jun 2020 | USD | 3,417 | 3,592 | 3,403 | 3,573 | 3,573 | +45 (+1.28%) | 5,760,500 |
11 Jun 2020 | USD | 3,586 | 3,632 | 3,516 | 3,528 | 3,528 | -181 (-4.88%) | 5,634,700 |
10 Jun 2020 | USD | 3,705 | 3,755 | 3,700 | 3,709 | 3,709 | -52 (-1.38%) | 2,818,600 |
9 Jun 2020 | USD | 3,716 | 3,766 | 3,681 | 3,761 | 3,761 | +8 (+0.21%) | 3,564,200 |
8 Jun 2020 | USD | 3,823 | 3,845 | 3,741 | 3,753 | 3,753 | -8 (-0.21%) | 5,885,700 |
5 Jun 2020 | USD | 3,710 | 3,802 | 3,692 | 3,761 | 3,761 | +99 (+2.70%) | 5,567,300 |
4 Jun 2020 | USD | 3,724 | 3,725 | 3,611 | 3,662 | 3,662 | +1 (+0.03%) | 3,583,200 |
3 Jun 2020 | USD | 3,720 | 3,755 | 3,640 | 3,661 | 3,661 | +21 (+0.58%) | 4,666,200 |
2 Jun 2020 | USD | 3,600 | 3,686 | 3,592 | 3,640 | 3,640 | +61 (+1.70%) | 5,387,800 |
1 Jun 2020 | USD | 3,600 | 3,600 | 3,484 | 3,579 | 3,579 | +124 (+3.59%) | 4,969,000 |
29 May 2020 | USD | 3,497 | 3,525 | 3,410 | 3,455 | 3,455 | -125 (-3.49%) | 6,477,900 |
28 May 2020 | USD | 3,536 | 3,620 | 3,525 | 3,580 | 3,580 | +145 (+4.22%) | 5,436,000 |
27 May 2020 | USD | 3,399 | 3,474 | 3,388 | 3,435 | 3,435 | +26 (+0.76%) | 3,557,600 |
26 May 2020 | USD | 3,315 | 3,465 | 3,296 | 3,409 | 3,409 | +146 (+4.47%) | 3,923,300 |
25 May 2020 | USD | 3,257 | 3,270 | 3,232 | 3,263 | 3,263 | +63 (+1.97%) | 1,185,000 |
22 May 2020 | USD | 3,197 | 3,239 | 3,166 | 3,200 | 3,200 | -35 (-1.08%) | 2,493,600 |
21 May 2020 | USD | 3,298 | 3,320 | 3,232 | 3,235 | 3,235 | -26 (-0.80%) | 2,655,300 |
20 May 2020 | USD | 3,212 | 3,274 | 3,201 | 3,261 | 3,261 | +8 (+0.25%) | 2,448,500 |