Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 3,065 | 3,090 | 3,030 | 3,065 | 3,065 | +106 (+3.58%) | 862,600 |
5 Jun 2020 | USD | 2,909 | 2,967 | 2,886 | 2,959 | 2,959 | +76 (+2.64%) | 638,100 |
4 Jun 2020 | USD | 2,964 | 2,964 | 2,845 | 2,883 | 2,883 | -34 (-1.17%) | 878,500 |
3 Jun 2020 | USD | 2,896 | 2,952 | 2,880 | 2,917 | 2,917 | +104 (+3.70%) | 1,026,200 |
2 Jun 2020 | USD | 2,760 | 2,825 | 2,745 | 2,813 | 2,813 | +65 (+2.37%) | 767,300 |
1 Jun 2020 | USD | 2,723 | 2,759 | 2,700 | 2,748 | 2,748 | +18 (+0.66%) | 1,001,900 |
29 May 2020 | USD | 2,703 | 2,759 | 2,632 | 2,730 | 2,730 | -10 (-0.36%) | 1,668,700 |
28 May 2020 | USD | 2,727 | 2,773 | 2,693 | 2,740 | 2,740 | +62 (+2.32%) | 1,096,400 |
27 May 2020 | USD | 2,610 | 2,698 | 2,591 | 2,678 | 2,678 | +90 (+3.48%) | 1,022,200 |
26 May 2020 | USD | 2,509 | 2,599 | 2,502 | 2,588 | 2,588 | +109 (+4.40%) | 690,400 |
25 May 2020 | USD | 2,470 | 2,480 | 2,443 | 2,479 | 2,479 | +74 (+3.08%) | 461,600 |
22 May 2020 | USD | 2,484 | 2,484 | 2,394 | 2,405 | 2,405 | -62 (-2.51%) | 601,200 |
21 May 2020 | USD | 2,473 | 2,504 | 2,461 | 2,467 | 2,467 | +14 (+0.57%) | 669,700 |
20 May 2020 | USD | 2,468 | 2,480 | 2,428 | 2,453 | 2,453 | -35 (-1.41%) | 925,500 |
19 May 2020 | USD | 2,525 | 2,533 | 2,481 | 2,488 | 2,488 | +61 (+2.51%) | 1,408,200 |
18 May 2020 | USD | 2,442 | 2,453 | 2,399 | 2,427 | 2,427 | -12 (-0.49%) | 959,300 |
15 May 2020 | USD | 2,497 | 2,497 | 2,411 | 2,439 | 2,439 | +14 (+0.58%) | 792,700 |
14 May 2020 | USD | 2,441 | 2,471 | 2,423 | 2,425 | 2,425 | -36 (-1.46%) | 612,800 |
13 May 2020 | USD | 2,480 | 2,489 | 2,456 | 2,461 | 2,461 | -77 (-3.03%) | 1,102,300 |
12 May 2020 | USD | 2,580 | 2,606 | 2,523 | 2,538 | 2,538 | -62 (-2.38%) | 727,800 |
11 May 2020 | USD | 2,585 | 2,626 | 2,580 | 2,600 | 2,600 | +68 (+2.69%) | 731,800 |
8 May 2020 | USD | 2,479 | 2,532 | 2,452 | 2,532 | 2,532 | +87 (+3.56%) | 1,071,300 |
7 May 2020 | USD | 2,382 | 2,449 | 2,367 | 2,445 | 2,445 | +31 (+1.28%) | 1,180,600 |
6 May 2020 | USD | 2,414 | 2,414 | 2,414 | 2,414 | 2,414 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,414 | 2,414 | 2,414 | 2,414 | 2,414 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,414 | 2,414 | 2,414 | 2,414 | 2,414 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,538 | 2,550 | 2,409 | 2,414 | 2,414 | -174 (-6.72%) | 1,129,700 |
30 Apr 2020 | USD | 2,611 | 2,648 | 2,581 | 2,588 | 2,588 | +77 (+3.07%) | 1,072,000 |
29 Apr 2020 | USD | 2,511 | 2,511 | 2,511 | 2,511 | 2,511 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,484 | 2,547 | 2,472 | 2,511 | 2,511 | +43 (+1.74%) | 1,174,600 |