Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 4,830 | 4,975 | 4,795 | 4,975 | 4,975 | +15 (+0.30%) | 2,395,700 |
11 Jun 2020 | USD | 5,030 | 5,100 | 4,945 | 4,960 | 4,960 | -80 (-1.59%) | 1,699,900 |
10 Jun 2020 | USD | 4,940 | 5,070 | 4,930 | 5,040 | 5,040 | +110 (+2.23%) | 1,377,500 |
9 Jun 2020 | USD | 5,000 | 5,040 | 4,900 | 4,930 | 4,930 | -80 (-1.60%) | 1,821,200 |
8 Jun 2020 | USD | 5,080 | 5,080 | 4,980 | 5,010 | 5,010 | -20 (-0.40%) | 1,407,500 |
5 Jun 2020 | USD | 4,925 | 5,060 | 4,915 | 5,030 | 5,030 | +105 (+2.13%) | 3,225,500 |
4 Jun 2020 | USD | 4,850 | 4,925 | 4,725 | 4,925 | 4,925 | +180 (+3.79%) | 3,147,600 |
3 Jun 2020 | USD | 4,815 | 4,820 | 4,690 | 4,745 | 4,745 | -90 (-1.86%) | 2,779,500 |
2 Jun 2020 | USD | 4,795 | 4,855 | 4,790 | 4,835 | 4,835 | -20 (-0.41%) | 1,596,300 |
1 Jun 2020 | USD | 4,815 | 4,880 | 4,795 | 4,855 | 4,855 | +20 (+0.41%) | 1,180,400 |
29 May 2020 | USD | 4,805 | 4,865 | 4,770 | 4,835 | 4,835 | 0.0 (0.0%) | 2,369,600 |
28 May 2020 | USD | 4,885 | 4,890 | 4,775 | 4,835 | 4,835 | -65 (-1.33%) | 1,843,000 |
27 May 2020 | USD | 4,900 | 4,935 | 4,825 | 4,900 | 4,900 | -15 (-0.31%) | 1,383,100 |
26 May 2020 | USD | 4,885 | 4,985 | 4,880 | 4,915 | 4,915 | +30 (+0.61%) | 1,449,900 |
25 May 2020 | USD | 4,865 | 4,905 | 4,860 | 4,885 | 4,885 | 0.0 (0.0%) | 1,032,600 |
22 May 2020 | USD | 4,865 | 4,940 | 4,860 | 4,885 | 4,885 | -30 (-0.61%) | 1,356,200 |
21 May 2020 | USD | 4,995 | 5,030 | 4,880 | 4,915 | 4,915 | -50 (-1.01%) | 1,564,000 |
20 May 2020 | USD | 4,865 | 4,970 | 4,860 | 4,965 | 4,965 | +115 (+2.37%) | 2,035,800 |
19 May 2020 | USD | 4,850 | 4,885 | 4,760 | 4,850 | 4,850 | +60 (+1.25%) | 1,902,900 |
18 May 2020 | USD | 4,840 | 4,890 | 4,765 | 4,790 | 4,790 | -10 (-0.21%) | 1,845,300 |
15 May 2020 | USD | 4,645 | 4,800 | 4,635 | 4,800 | 4,800 | +180 (+3.90%) | 2,514,700 |
14 May 2020 | USD | 4,745 | 4,810 | 4,605 | 4,620 | 4,620 | -55 (-1.18%) | 3,315,000 |
13 May 2020 | USD | 4,500 | 4,690 | 4,480 | 4,675 | 4,675 | +285 (+6.49%) | 4,515,200 |
12 May 2020 | USD | 4,340 | 4,400 | 4,320 | 4,390 | 4,390 | +100 (+2.33%) | 1,827,600 |
11 May 2020 | USD | 4,450 | 4,460 | 4,245 | 4,290 | 4,290 | +190 (+4.63%) | 3,501,500 |
8 May 2020 | USD | 4,105 | 4,115 | 4,040 | 4,100 | 4,100 | +35 (+0.86%) | 1,171,300 |
7 May 2020 | USD | 4,115 | 4,145 | 4,040 | 4,065 | 4,065 | -30 (-0.73%) | 1,242,700 |
6 May 2020 | USD | 4,095 | 4,095 | 4,095 | 4,095 | 4,095 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 4,095 | 4,095 | 4,095 | 4,095 | 4,095 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 4,095 | 4,095 | 4,095 | 4,095 | 4,095 | 0.0 (0.0%) | 0 |