Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 4,050 | 4,075 | 4,015 | 4,055 | 4,055 | +50 (+1.25%) | 158,600 |
4 Jun 2020 | USD | 4,035 | 4,040 | 3,945 | 4,005 | 4,005 | +65 (+1.65%) | 148,800 |
3 Jun 2020 | USD | 3,960 | 3,970 | 3,900 | 3,940 | 3,940 | +50 (+1.29%) | 121,500 |
2 Jun 2020 | USD | 3,895 | 3,940 | 3,885 | 3,890 | 3,890 | +45 (+1.17%) | 162,400 |
1 Jun 2020 | USD | 3,840 | 3,880 | 3,800 | 3,845 | 3,845 | -25 (-0.65%) | 135,500 |
29 May 2020 | USD | 3,960 | 4,020 | 3,870 | 3,870 | 3,870 | -150 (-3.73%) | 472,100 |
28 May 2020 | USD | 3,900 | 4,060 | 3,895 | 4,020 | 4,020 | +210 (+5.51%) | 305,000 |
27 May 2020 | USD | 3,805 | 3,860 | 3,760 | 3,810 | 3,810 | +5 (+0.13%) | 322,100 |
26 May 2020 | USD | 3,745 | 3,805 | 3,705 | 3,805 | 3,805 | +80 (+2.15%) | 113,700 |
25 May 2020 | USD | 3,720 | 3,765 | 3,700 | 3,725 | 3,725 | +40 (+1.09%) | 90,900 |
22 May 2020 | USD | 3,760 | 3,780 | 3,665 | 3,685 | 3,685 | -70 (-1.86%) | 141,700 |
21 May 2020 | USD | 3,725 | 3,765 | 3,670 | 3,755 | 3,755 | +100 (+2.74%) | 176,600 |
20 May 2020 | USD | 3,675 | 3,700 | 3,625 | 3,655 | 3,655 | -20 (-0.54%) | 167,700 |
19 May 2020 | USD | 3,715 | 3,760 | 3,655 | 3,675 | 3,675 | +95 (+2.65%) | 164,000 |
18 May 2020 | USD | 3,510 | 3,585 | 3,470 | 3,580 | 3,580 | +70 (+1.99%) | 138,600 |
15 May 2020 | USD | 3,405 | 3,540 | 3,400 | 3,510 | 3,510 | +45 (+1.30%) | 159,700 |
14 May 2020 | USD | 3,640 | 3,640 | 3,465 | 3,465 | 3,465 | -220 (-5.97%) | 161,300 |
13 May 2020 | USD | 3,640 | 3,710 | 3,615 | 3,685 | 3,685 | +15 (+0.41%) | 178,900 |
12 May 2020 | USD | 3,720 | 3,725 | 3,670 | 3,670 | 3,670 | -10 (-0.27%) | 142,800 |
11 May 2020 | USD | 3,700 | 3,715 | 3,655 | 3,680 | 3,680 | +25 (+0.68%) | 88,800 |
8 May 2020 | USD | 3,650 | 3,695 | 3,620 | 3,655 | 3,655 | +95 (+2.67%) | 112,600 |
7 May 2020 | USD | 3,530 | 3,575 | 3,515 | 3,560 | 3,560 | -75 (-2.06%) | 176,700 |
6 May 2020 | USD | 3,635 | 3,635 | 3,635 | 3,635 | 3,635 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,635 | 3,635 | 3,635 | 3,635 | 3,635 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,635 | 3,635 | 3,635 | 3,635 | 3,635 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3,675 | 3,695 | 3,605 | 3,635 | 3,635 | -75 (-2.02%) | 178,700 |
30 Apr 2020 | USD | 3,750 | 3,840 | 3,710 | 3,710 | 3,710 | +30 (+0.82%) | 251,400 |
29 Apr 2020 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 3,655 | 3,710 | 3,640 | 3,680 | 3,680 | -25 (-0.67%) | 158,100 |
27 Apr 2020 | USD | 3,635 | 3,720 | 3,590 | 3,705 | 3,705 | +90 (+2.49%) | 175,400 |