Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | USD | 6,298 | 6,335 | 6,200 | 6,200 | 6,200 | -94 (-1.49%) | 777,300 |
19 Jun 2020 | USD | 6,340 | 6,426 | 6,260 | 6,294 | 6,294 | +4 (+0.06%) | 1,671,700 |
18 Jun 2020 | USD | 6,328 | 6,351 | 6,189 | 6,290 | 6,290 | -96 (-1.50%) | 1,102,000 |
17 Jun 2020 | USD | 6,461 | 6,461 | 6,356 | 6,386 | 6,386 | -129 (-1.98%) | 790,300 |
16 Jun 2020 | USD | 6,355 | 6,545 | 6,317 | 6,515 | 6,515 | +124 (+1.94%) | 995,900 |
15 Jun 2020 | USD | 6,450 | 6,617 | 6,390 | 6,391 | 6,391 | -126 (-1.93%) | 820,000 |
12 Jun 2020 | USD | 6,478 | 6,551 | 6,365 | 6,517 | 6,517 | -94 (-1.42%) | 1,539,200 |
11 Jun 2020 | USD | 6,730 | 6,787 | 6,611 | 6,611 | 6,611 | -196 (-2.88%) | 1,239,400 |
10 Jun 2020 | USD | 6,789 | 6,870 | 6,765 | 6,807 | 6,807 | -105 (-1.52%) | 821,300 |
9 Jun 2020 | USD | 7,002 | 7,048 | 6,856 | 6,912 | 6,912 | -90 (-1.29%) | 1,151,800 |
8 Jun 2020 | USD | 6,895 | 7,002 | 6,796 | 7,002 | 7,002 | +214 (+3.15%) | 1,358,300 |
5 Jun 2020 | USD | 6,700 | 6,789 | 6,660 | 6,788 | 6,788 | +20 (+0.30%) | 1,103,600 |
4 Jun 2020 | USD | 6,999 | 7,007 | 6,749 | 6,768 | 6,768 | -167 (-2.41%) | 1,034,900 |
3 Jun 2020 | USD | 6,969 | 7,040 | 6,849 | 6,935 | 6,935 | +48 (+0.70%) | 733,300 |
2 Jun 2020 | USD | 6,891 | 6,944 | 6,824 | 6,887 | 6,887 | +71 (+1.04%) | 715,500 |
1 Jun 2020 | USD | 6,873 | 6,891 | 6,740 | 6,816 | 6,816 | -135 (-1.94%) | 852,000 |
29 May 2020 | USD | 7,040 | 7,079 | 6,900 | 6,951 | 6,951 | -150 (-2.11%) | 1,761,500 |
28 May 2020 | USD | 7,220 | 7,257 | 7,066 | 7,101 | 7,101 | -24 (-0.34%) | 1,252,300 |
27 May 2020 | USD | 7,188 | 7,196 | 7,025 | 7,125 | 7,125 | -207 (-2.82%) | 1,549,500 |
26 May 2020 | USD | 6,968 | 7,364 | 6,780 | 7,332 | 7,332 | +564 (+8.33%) | 2,368,900 |
25 May 2020 | USD | 6,522 | 6,775 | 6,509 | 6,768 | 6,768 | +356 (+5.55%) | 1,148,000 |
22 May 2020 | USD | 6,400 | 6,445 | 6,364 | 6,412 | 6,412 | +57 (+0.90%) | 588,200 |
21 May 2020 | USD | 6,450 | 6,469 | 6,355 | 6,355 | 6,355 | -87 (-1.35%) | 563,100 |
20 May 2020 | USD | 6,319 | 6,456 | 6,295 | 6,442 | 6,442 | +112 (+1.77%) | 723,100 |
19 May 2020 | USD | 6,382 | 6,432 | 6,280 | 6,330 | 6,330 | +89 (+1.43%) | 938,200 |
18 May 2020 | USD | 6,340 | 6,366 | 6,187 | 6,241 | 6,241 | -128 (-2.01%) | 847,300 |
15 May 2020 | USD | 6,443 | 6,452 | 6,301 | 6,369 | 6,369 | -69 (-1.07%) | 657,700 |
14 May 2020 | USD | 6,398 | 6,520 | 6,369 | 6,438 | 6,438 | +8 (+0.12%) | 581,400 |
13 May 2020 | USD | 6,451 | 6,539 | 6,401 | 6,430 | 6,430 | -162 (-2.46%) | 877,200 |
12 May 2020 | USD | 6,596 | 6,634 | 6,466 | 6,592 | 6,592 | -133 (-1.98%) | 1,026,100 |