Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 3,730 | 3,790 | 3,695 | 3,695 | 3,695 | -120 (-3.15%) | 382,500 |
12 Jun 2020 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
11 Jun 2020 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
9 Jun 2020 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 3,870 | 3,885 | 3,795 | 3,815 | 3,815 | -45 (-1.17%) | 469,300 |
4 Jun 2020 | USD | 3,875 | 3,955 | 3,850 | 3,860 | 3,860 | -5 (-0.13%) | 581,700 |
3 Jun 2020 | USD | 3,890 | 3,890 | 3,845 | 3,865 | 3,865 | +25 (+0.65%) | 479,800 |
2 Jun 2020 | USD | 3,830 | 3,890 | 3,830 | 3,840 | 3,840 | +25 (+0.66%) | 423,600 |
1 Jun 2020 | USD | 3,835 | 3,835 | 3,760 | 3,815 | 3,815 | -5 (-0.13%) | 404,600 |
29 May 2020 | USD | 3,845 | 3,875 | 3,805 | 3,820 | 3,820 | -25 (-0.65%) | 822,100 |
28 May 2020 | USD | 3,780 | 3,850 | 3,755 | 3,845 | 3,845 | +95 (+2.53%) | 728,500 |
27 May 2020 | USD | 3,770 | 3,770 | 3,670 | 3,750 | 3,750 | -50 (-1.32%) | 701,300 |
26 May 2020 | USD | 3,780 | 3,805 | 3,735 | 3,800 | 3,800 | +50 (+1.33%) | 445,400 |
25 May 2020 | USD | 3,765 | 3,785 | 3,705 | 3,750 | 3,750 | -5 (-0.13%) | 413,800 |
22 May 2020 | USD | 3,775 | 3,775 | 3,710 | 3,755 | 3,755 | 0.0 (0.0%) | 311,900 |
21 May 2020 | USD | 3,805 | 3,810 | 3,735 | 3,755 | 3,755 | -30 (-0.79%) | 344,900 |
20 May 2020 | USD | 3,745 | 3,815 | 3,725 | 3,785 | 3,785 | +65 (+1.75%) | 528,800 |
19 May 2020 | USD | 3,715 | 3,740 | 3,685 | 3,720 | 3,720 | +75 (+2.06%) | 418,800 |
18 May 2020 | USD | 3,645 | 3,670 | 3,620 | 3,645 | 3,645 | +5 (+0.14%) | 420,400 |
15 May 2020 | USD | 3,620 | 3,665 | 3,580 | 3,640 | 3,640 | +55 (+1.53%) | 454,700 |
14 May 2020 | USD | 3,585 | 3,620 | 3,570 | 3,585 | 3,585 | 0.0 (0.0%) | 452,800 |
13 May 2020 | USD | 3,555 | 3,600 | 3,510 | 3,585 | 3,585 | -10 (-0.28%) | 568,800 |
12 May 2020 | USD | 3,660 | 3,660 | 3,580 | 3,595 | 3,595 | -80 (-2.18%) | 429,300 |
11 May 2020 | USD | 3,580 | 3,695 | 3,570 | 3,675 | 3,675 | +105 (+2.94%) | 527,100 |
8 May 2020 | USD | 3,495 | 3,570 | 3,485 | 3,570 | 3,570 | +125 (+3.63%) | 728,400 |
7 May 2020 | USD | 3,500 | 3,520 | 3,420 | 3,445 | 3,445 | -100 (-2.82%) | 799,800 |
6 May 2020 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |