Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 3,834 | 3,850 | 3,570 | 3,581 | 3,581 | -498 (-12.21%) | 2,392,900 |
12 Jun 2020 | USD | 4,079 | 4,079 | 4,079 | 4,079 | 4,079 | 0.0 (0.0%) | 0 |
11 Jun 2020 | USD | 4,079 | 4,079 | 4,079 | 4,079 | 4,079 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 4,079 | 4,079 | 4,079 | 4,079 | 4,079 | 0.0 (0.0%) | 0 |
9 Jun 2020 | USD | 4,079 | 4,079 | 4,079 | 4,079 | 4,079 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 4,079 | 4,079 | 4,079 | 4,079 | 4,079 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 3,965 | 4,088 | 3,922 | 4,079 | 4,079 | +111 (+2.80%) | 1,530,500 |
4 Jun 2020 | USD | 4,049 | 4,071 | 3,932 | 3,968 | 3,968 | -23 (-0.58%) | 1,885,100 |
3 Jun 2020 | USD | 3,900 | 4,036 | 3,892 | 3,991 | 3,991 | +181 (+4.75%) | 2,655,600 |
2 Jun 2020 | USD | 3,808 | 3,865 | 3,762 | 3,810 | 3,810 | +26 (+0.69%) | 1,968,400 |
1 Jun 2020 | USD | 3,757 | 3,827 | 3,735 | 3,784 | 3,784 | +38 (+1.01%) | 1,819,800 |
29 May 2020 | USD | 3,847 | 3,878 | 3,741 | 3,746 | 3,746 | -178 (-4.54%) | 2,895,600 |
28 May 2020 | USD | 3,780 | 3,934 | 3,751 | 3,924 | 3,924 | +189 (+5.06%) | 3,366,900 |
27 May 2020 | USD | 3,772 | 3,825 | 3,643 | 3,735 | 3,735 | -37 (-0.98%) | 3,323,200 |
26 May 2020 | USD | 3,580 | 3,860 | 3,579 | 3,772 | 3,772 | +233 (+6.58%) | 2,816,400 |
25 May 2020 | USD | 3,515 | 3,553 | 3,499 | 3,539 | 3,539 | +53 (+1.52%) | 1,069,400 |
22 May 2020 | USD | 3,549 | 3,573 | 3,486 | 3,486 | 3,486 | -68 (-1.91%) | 968,600 |
21 May 2020 | USD | 3,549 | 3,565 | 3,517 | 3,554 | 3,554 | +89 (+2.57%) | 1,486,700 |
20 May 2020 | USD | 3,518 | 3,553 | 3,464 | 3,465 | 3,465 | -57 (-1.62%) | 1,809,400 |
19 May 2020 | USD | 3,670 | 3,688 | 3,522 | 3,522 | 3,522 | -8 (-0.23%) | 2,272,400 |
18 May 2020 | USD | 3,548 | 3,597 | 3,526 | 3,530 | 3,530 | +24 (+0.68%) | 1,496,900 |
15 May 2020 | USD | 3,538 | 3,547 | 3,463 | 3,506 | 3,506 | +62 (+1.80%) | 1,873,300 |
14 May 2020 | USD | 3,412 | 3,507 | 3,372 | 3,444 | 3,444 | -75 (-2.13%) | 1,445,600 |
13 May 2020 | USD | 3,531 | 3,583 | 3,503 | 3,519 | 3,519 | +5 (+0.14%) | 2,208,500 |
12 May 2020 | USD | 3,612 | 3,640 | 3,512 | 3,514 | 3,514 | -89 (-2.47%) | 1,796,400 |
11 May 2020 | USD | 3,450 | 3,619 | 3,425 | 3,603 | 3,603 | +258 (+7.71%) | 2,692,400 |
8 May 2020 | USD | 3,241 | 3,367 | 3,209 | 3,345 | 3,345 | +174 (+5.49%) | 1,935,500 |
7 May 2020 | USD | 3,220 | 3,294 | 3,167 | 3,171 | 3,171 | -101 (-3.09%) | 2,266,700 |
6 May 2020 | USD | 3,272 | 3,272 | 3,272 | 3,272 | 3,272 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,272 | 3,272 | 3,272 | 3,272 | 3,272 | 0.0 (0.0%) | 0 |