Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 3,545 | 3,645 | 3,525 | 3,630 | 3,630 | +90 (+2.54%) | 507,400 |
4 Jun 2020 | USD | 3,595 | 3,640 | 3,475 | 3,540 | 3,540 | -25 (-0.70%) | 655,900 |
3 Jun 2020 | USD | 3,580 | 3,595 | 3,515 | 3,565 | 3,565 | +125 (+3.63%) | 669,200 |
2 Jun 2020 | USD | 3,455 | 3,520 | 3,435 | 3,440 | 3,440 | +45 (+1.33%) | 577,100 |
1 Jun 2020 | USD | 3,375 | 3,445 | 3,365 | 3,395 | 3,395 | 0.0 (0.0%) | 524,200 |
29 May 2020 | USD | 3,370 | 3,455 | 3,360 | 3,395 | 3,395 | -95 (-2.72%) | 1,078,400 |
28 May 2020 | USD | 3,585 | 3,600 | 3,455 | 3,490 | 3,490 | +65 (+1.90%) | 1,076,000 |
27 May 2020 | USD | 3,430 | 3,490 | 3,375 | 3,425 | 3,425 | +20 (+0.59%) | 632,700 |
26 May 2020 | USD | 3,315 | 3,440 | 3,310 | 3,405 | 3,405 | +130 (+3.97%) | 824,000 |
25 May 2020 | USD | 3,280 | 3,300 | 3,230 | 3,275 | 3,275 | +65 (+2.02%) | 632,400 |
22 May 2020 | USD | 3,335 | 3,335 | 3,170 | 3,210 | 3,210 | -90 (-2.73%) | 789,800 |
21 May 2020 | USD | 3,335 | 3,360 | 3,300 | 3,300 | 3,300 | +35 (+1.07%) | 581,800 |
20 May 2020 | USD | 3,305 | 3,315 | 3,250 | 3,265 | 3,265 | -55 (-1.66%) | 595,400 |
19 May 2020 | USD | 3,290 | 3,385 | 3,290 | 3,320 | 3,320 | +100 (+3.11%) | 795,100 |
18 May 2020 | USD | 3,130 | 3,240 | 3,115 | 3,220 | 3,220 | +140 (+4.55%) | 1,010,200 |
15 May 2020 | USD | 3,175 | 3,175 | 3,025 | 3,080 | 3,080 | +35 (+1.15%) | 642,000 |
14 May 2020 | USD | 3,105 | 3,160 | 3,040 | 3,045 | 3,045 | -130 (-4.09%) | 822,600 |
13 May 2020 | USD | 3,115 | 3,225 | 3,095 | 3,175 | 3,175 | -10 (-0.31%) | 787,200 |
12 May 2020 | USD | 3,220 | 3,250 | 3,155 | 3,185 | 3,185 | -40 (-1.24%) | 799,200 |
11 May 2020 | USD | 3,100 | 3,245 | 3,090 | 3,225 | 3,225 | +165 (+5.39%) | 1,198,900 |
8 May 2020 | USD | 2,969 | 3,085 | 2,955 | 3,060 | 3,060 | +163 (+5.63%) | 754,200 |
7 May 2020 | USD | 2,960 | 2,974 | 2,871 | 2,897 | 2,897 | -80 (-2.69%) | 1,241,000 |
6 May 2020 | USD | 2,977 | 2,977 | 2,977 | 2,977 | 2,977 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,977 | 2,977 | 2,977 | 2,977 | 2,977 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,977 | 2,977 | 2,977 | 2,977 | 2,977 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,060 | 3,065 | 2,965 | 2,977 | 2,977 | -138 (-4.43%) | 1,167,400 |
30 Apr 2020 | USD | 3,040 | 3,145 | 2,983 | 3,115 | 3,115 | +199 (+6.82%) | 1,421,100 |
29 Apr 2020 | USD | 2,916 | 2,916 | 2,916 | 2,916 | 2,916 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,870 | 2,946 | 2,861 | 2,916 | 2,916 | +39 (+1.36%) | 938,100 |
27 Apr 2020 | USD | 2,815 | 2,882 | 2,796 | 2,877 | 2,877 | +48 (+1.70%) | 701,900 |