Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2020 | USD | 7,970 | 8,230 | 7,921 | 8,229 | 8,229 | +389 (+4.96%) | 1,295,500 |
22 May 2020 | USD | 7,920 | 7,948 | 7,811 | 7,840 | 7,840 | -60 (-0.76%) | 750,800 |
21 May 2020 | USD | 8,080 | 8,083 | 7,900 | 7,900 | 7,900 | -190 (-2.35%) | 907,200 |
20 May 2020 | USD | 8,026 | 8,117 | 7,942 | 8,090 | 8,090 | +128 (+1.61%) | 1,157,400 |
19 May 2020 | USD | 8,003 | 8,057 | 7,906 | 7,962 | 7,962 | +180 (+2.31%) | 903,500 |
18 May 2020 | USD | 7,820 | 7,887 | 7,758 | 7,782 | 7,782 | -75 (-0.95%) | 868,100 |
15 May 2020 | USD | 7,980 | 8,007 | 7,818 | 7,857 | 7,857 | -108 (-1.36%) | 951,700 |
14 May 2020 | USD | 7,982 | 8,137 | 7,963 | 7,965 | 7,965 | -35 (-0.44%) | 820,000 |
13 May 2020 | USD | 7,932 | 8,040 | 7,910 | 8,000 | 8,000 | -53 (-0.66%) | 874,000 |
12 May 2020 | USD | 8,094 | 8,165 | 7,981 | 8,053 | 8,053 | -155 (-1.89%) | 894,400 |
11 May 2020 | USD | 7,851 | 8,250 | 7,851 | 8,208 | 8,208 | +397 (+5.08%) | 1,471,200 |
8 May 2020 | USD | 7,500 | 7,814 | 7,475 | 7,811 | 7,811 | +393 (+5.30%) | 1,451,400 |
7 May 2020 | USD | 7,570 | 7,630 | 7,400 | 7,418 | 7,418 | -263 (-3.42%) | 1,555,600 |
6 May 2020 | USD | 7,681 | 7,681 | 7,681 | 7,681 | 7,681 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 7,681 | 7,681 | 7,681 | 7,681 | 7,681 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 7,681 | 7,681 | 7,681 | 7,681 | 7,681 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 7,812 | 7,866 | 7,672 | 7,681 | 7,681 | -192 (-2.44%) | 1,433,200 |
30 Apr 2020 | USD | 8,200 | 8,200 | 7,873 | 7,873 | 7,873 | -264 (-3.24%) | 2,251,500 |
29 Apr 2020 | USD | 8,137 | 8,137 | 8,137 | 8,137 | 8,137 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 8,198 | 8,204 | 8,076 | 8,137 | 8,137 | -100 (-1.21%) | 845,000 |
27 Apr 2020 | USD | 8,179 | 8,237 | 8,058 | 8,237 | 8,237 | +180 (+2.23%) | 855,700 |
24 Apr 2020 | USD | 8,131 | 8,133 | 8,007 | 8,057 | 8,057 | -97 (-1.19%) | 1,168,300 |
23 Apr 2020 | USD | 8,125 | 8,179 | 8,020 | 8,154 | 8,154 | -4 (-0.05%) | 944,800 |
22 Apr 2020 | USD | 8,144 | 8,215 | 8,111 | 8,158 | 8,158 | +14 (+0.17%) | 694,200 |
21 Apr 2020 | USD | 8,000 | 8,174 | 7,999 | 8,144 | 8,144 | +10 (+0.12%) | 801,600 |
20 Apr 2020 | USD | 8,048 | 8,177 | 8,045 | 8,134 | 8,134 | -22 (-0.27%) | 835,200 |
17 Apr 2020 | USD | 8,400 | 8,424 | 8,136 | 8,156 | 8,156 | -184 (-2.21%) | 1,407,900 |
16 Apr 2020 | USD | 8,300 | 8,369 | 8,270 | 8,340 | 8,340 | -80 (-0.95%) | 942,100 |
15 Apr 2020 | USD | 8,230 | 8,424 | 8,212 | 8,420 | 8,420 | +71 (+0.85%) | 1,089,400 |
14 Apr 2020 | USD | 8,263 | 8,349 | 8,214 | 8,349 | 8,349 | +125 (+1.52%) | 849,800 |