Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 3,030 | 3,065 | 3,000 | 3,010 | 3,010 | +5 (+0.17%) | 488,900 |
9 Jun 2020 | USD | 3,005 | 3,010 | 2,986 | 3,005 | 3,005 | -25 (-0.83%) | 321,100 |
8 Jun 2020 | USD | 3,070 | 3,070 | 3,010 | 3,030 | 3,030 | +5 (+0.17%) | 326,500 |
5 Jun 2020 | USD | 3,000 | 3,035 | 2,963 | 3,025 | 3,025 | +25 (+0.83%) | 497,100 |
4 Jun 2020 | USD | 3,000 | 3,025 | 2,947 | 3,000 | 3,000 | +76 (+2.60%) | 638,600 |
3 Jun 2020 | USD | 2,876 | 2,924 | 2,847 | 2,924 | 2,924 | +119 (+4.24%) | 686,000 |
2 Jun 2020 | USD | 2,787 | 2,832 | 2,785 | 2,805 | 2,805 | +47 (+1.70%) | 370,400 |
1 Jun 2020 | USD | 2,764 | 2,782 | 2,713 | 2,758 | 2,758 | +9 (+0.33%) | 305,000 |
29 May 2020 | USD | 2,719 | 2,785 | 2,719 | 2,749 | 2,749 | +45 (+1.66%) | 996,200 |
28 May 2020 | USD | 2,753 | 2,768 | 2,664 | 2,704 | 2,704 | -71 (-2.56%) | 775,300 |
27 May 2020 | USD | 2,746 | 2,782 | 2,729 | 2,775 | 2,775 | +30 (+1.09%) | 533,000 |
26 May 2020 | USD | 2,756 | 2,768 | 2,714 | 2,745 | 2,745 | -3 (-0.11%) | 415,000 |
25 May 2020 | USD | 2,719 | 2,748 | 2,711 | 2,748 | 2,748 | +55 (+2.04%) | 375,400 |
22 May 2020 | USD | 2,799 | 2,799 | 2,682 | 2,693 | 2,693 | -163 (-5.71%) | 567,600 |
21 May 2020 | USD | 2,721 | 2,873 | 2,721 | 2,856 | 2,856 | +85 (+3.07%) | 614,600 |
20 May 2020 | USD | 2,736 | 2,793 | 2,736 | 2,771 | 2,771 | +53 (+1.95%) | 428,100 |
19 May 2020 | USD | 2,768 | 2,773 | 2,704 | 2,718 | 2,718 | 0.0 (0.0%) | 329,400 |
18 May 2020 | USD | 2,740 | 2,742 | 2,709 | 2,718 | 2,718 | -10 (-0.37%) | 241,500 |
15 May 2020 | USD | 2,755 | 2,761 | 2,714 | 2,728 | 2,728 | +14 (+0.52%) | 377,800 |
14 May 2020 | USD | 2,786 | 2,786 | 2,714 | 2,714 | 2,714 | -107 (-3.79%) | 401,800 |
13 May 2020 | USD | 2,772 | 2,826 | 2,765 | 2,821 | 2,821 | +2 (+0.07%) | 356,200 |
12 May 2020 | USD | 2,816 | 2,827 | 2,802 | 2,819 | 2,819 | -17 (-0.60%) | 267,400 |
11 May 2020 | USD | 2,849 | 2,855 | 2,820 | 2,836 | 2,836 | -12 (-0.42%) | 193,200 |
8 May 2020 | USD | 2,873 | 2,881 | 2,833 | 2,848 | 2,848 | +22 (+0.78%) | 247,100 |
7 May 2020 | USD | 2,790 | 2,833 | 2,789 | 2,826 | 2,826 | -5 (-0.18%) | 336,800 |
6 May 2020 | USD | 2,831 | 2,831 | 2,831 | 2,831 | 2,831 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,831 | 2,831 | 2,831 | 2,831 | 2,831 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,831 | 2,831 | 2,831 | 2,831 | 2,831 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,829 | 2,864 | 2,817 | 2,831 | 2,831 | -13 (-0.46%) | 276,300 |
30 Apr 2020 | USD | 2,858 | 2,880 | 2,844 | 2,844 | 2,844 | +62 (+2.23%) | 458,600 |