Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | USD | 4,100 | 4,215 | 4,100 | 4,175 | 4,175 | +100 (+2.45%) | 249,900 |
19 Jun 2020 | USD | 4,060 | 4,100 | 4,015 | 4,075 | 4,075 | -15 (-0.37%) | 349,300 |
18 Jun 2020 | USD | 4,105 | 4,130 | 4,055 | 4,090 | 4,090 | -10 (-0.24%) | 237,500 |
17 Jun 2020 | USD | 4,115 | 4,120 | 4,040 | 4,100 | 4,100 | +10 (+0.24%) | 297,200 |
16 Jun 2020 | USD | 4,055 | 4,140 | 4,050 | 4,090 | 4,090 | +150 (+3.81%) | 376,700 |
15 Jun 2020 | USD | 3,995 | 4,035 | 3,940 | 3,940 | 3,940 | -110 (-2.72%) | 405,800 |
12 Jun 2020 | USD | 3,955 | 4,115 | 3,930 | 4,050 | 4,050 | -145 (-3.46%) | 772,500 |
11 Jun 2020 | USD | 4,225 | 4,290 | 4,175 | 4,195 | 4,195 | -155 (-3.56%) | 527,200 |
10 Jun 2020 | USD | 4,320 | 4,410 | 4,270 | 4,350 | 4,350 | +25 (+0.58%) | 370,300 |
9 Jun 2020 | USD | 4,430 | 4,440 | 4,275 | 4,325 | 4,325 | -175 (-3.89%) | 638,100 |
8 Jun 2020 | USD | 4,305 | 4,500 | 4,300 | 4,500 | 4,500 | +295 (+7.02%) | 639,000 |
5 Jun 2020 | USD | 4,120 | 4,215 | 4,040 | 4,205 | 4,205 | +15 (+0.36%) | 510,400 |
4 Jun 2020 | USD | 4,290 | 4,290 | 4,135 | 4,190 | 4,190 | -100 (-2.33%) | 454,800 |
3 Jun 2020 | USD | 4,280 | 4,325 | 4,205 | 4,290 | 4,290 | +10 (+0.23%) | 370,000 |
2 Jun 2020 | USD | 4,215 | 4,340 | 4,175 | 4,280 | 4,280 | +110 (+2.64%) | 393,000 |
1 Jun 2020 | USD | 4,145 | 4,195 | 4,125 | 4,170 | 4,170 | +25 (+0.60%) | 258,800 |
29 May 2020 | USD | 4,150 | 4,220 | 4,125 | 4,145 | 4,145 | -45 (-1.07%) | 567,500 |
28 May 2020 | USD | 4,130 | 4,190 | 4,040 | 4,190 | 4,190 | +130 (+3.20%) | 443,500 |
27 May 2020 | USD | 4,035 | 4,090 | 3,985 | 4,060 | 4,060 | +25 (+0.62%) | 583,000 |
26 May 2020 | USD | 4,100 | 4,130 | 3,995 | 4,035 | 4,035 | -25 (-0.62%) | 652,900 |
25 May 2020 | USD | 3,975 | 4,080 | 3,935 | 4,060 | 4,060 | +140 (+3.57%) | 456,700 |
22 May 2020 | USD | 3,860 | 3,930 | 3,860 | 3,920 | 3,920 | +100 (+2.62%) | 701,500 |
21 May 2020 | USD | 3,750 | 3,845 | 3,720 | 3,820 | 3,820 | +95 (+2.55%) | 657,400 |
20 May 2020 | USD | 3,650 | 3,740 | 3,645 | 3,725 | 3,725 | +80 (+2.19%) | 611,200 |
19 May 2020 | USD | 3,700 | 3,765 | 3,600 | 3,645 | 3,645 | +125 (+3.55%) | 556,200 |
18 May 2020 | USD | 3,500 | 3,545 | 3,480 | 3,520 | 3,520 | +70 (+2.03%) | 262,900 |
15 May 2020 | USD | 3,500 | 3,510 | 3,385 | 3,450 | 3,450 | +35 (+1.02%) | 433,000 |
14 May 2020 | USD | 3,380 | 3,510 | 3,360 | 3,415 | 3,415 | -30 (-0.87%) | 423,400 |
13 May 2020 | USD | 3,445 | 3,485 | 3,380 | 3,445 | 3,445 | -55 (-1.57%) | 419,500 |
12 May 2020 | USD | 3,455 | 3,550 | 3,435 | 3,500 | 3,500 | +60 (+1.74%) | 687,100 |