Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | USD | 3,675 | 3,730 | 3,665 | 3,710 | 3,710 | +75 (+2.06%) | 428,000 |
25 Jun 2020 | USD | 3,625 | 3,650 | 3,610 | 3,635 | 3,635 | -30 (-0.82%) | 442,400 |
24 Jun 2020 | USD | 3,735 | 3,745 | 3,655 | 3,665 | 3,665 | -65 (-1.74%) | 384,800 |
23 Jun 2020 | USD | 3,670 | 3,775 | 3,670 | 3,730 | 3,730 | +70 (+1.91%) | 395,700 |
22 Jun 2020 | USD | 3,715 | 3,745 | 3,655 | 3,660 | 3,660 | -65 (-1.74%) | 335,000 |
19 Jun 2020 | USD | 3,765 | 3,785 | 3,715 | 3,725 | 3,725 | -15 (-0.40%) | 593,400 |
18 Jun 2020 | USD | 3,770 | 3,780 | 3,705 | 3,740 | 3,740 | -45 (-1.19%) | 330,400 |
17 Jun 2020 | USD | 3,825 | 3,830 | 3,785 | 3,785 | 3,785 | -35 (-0.92%) | 295,800 |
16 Jun 2020 | USD | 3,790 | 3,840 | 3,745 | 3,820 | 3,820 | +90 (+2.41%) | 486,500 |
15 Jun 2020 | USD | 3,805 | 3,830 | 3,730 | 3,730 | 3,730 | -90 (-2.36%) | 380,600 |
12 Jun 2020 | USD | 3,795 | 3,855 | 3,785 | 3,820 | 3,820 | -55 (-1.42%) | 587,400 |
11 Jun 2020 | USD | 3,890 | 3,940 | 3,865 | 3,875 | 3,875 | -60 (-1.52%) | 412,600 |
10 Jun 2020 | USD | 3,960 | 3,960 | 3,910 | 3,935 | 3,935 | -25 (-0.63%) | 522,100 |
9 Jun 2020 | USD | 4,025 | 4,035 | 3,935 | 3,960 | 3,960 | -65 (-1.61%) | 519,000 |
8 Jun 2020 | USD | 4,025 | 4,025 | 3,945 | 4,025 | 4,025 | +30 (+0.75%) | 552,800 |
5 Jun 2020 | USD | 3,985 | 4,000 | 3,955 | 3,995 | 3,995 | -5 (-0.13%) | 413,100 |
4 Jun 2020 | USD | 4,050 | 4,050 | 3,980 | 4,000 | 4,000 | -45 (-1.11%) | 544,500 |
3 Jun 2020 | USD | 4,050 | 4,055 | 4,000 | 4,045 | 4,045 | +20 (+0.50%) | 464,100 |
2 Jun 2020 | USD | 3,960 | 4,060 | 3,960 | 4,025 | 4,025 | +50 (+1.26%) | 513,400 |
1 Jun 2020 | USD | 3,960 | 3,995 | 3,925 | 3,975 | 3,975 | -5 (-0.13%) | 459,200 |
29 May 2020 | USD | 4,050 | 4,095 | 3,965 | 3,980 | 3,980 | -85 (-2.09%) | 1,174,100 |
28 May 2020 | USD | 4,025 | 4,070 | 4,000 | 4,065 | 4,065 | +70 (+1.75%) | 642,900 |
27 May 2020 | USD | 4,070 | 4,070 | 3,915 | 3,995 | 3,995 | -80 (-1.96%) | 797,300 |
26 May 2020 | USD | 3,990 | 4,085 | 3,965 | 4,075 | 4,075 | +115 (+2.90%) | 534,900 |
25 May 2020 | USD | 3,865 | 3,960 | 3,840 | 3,960 | 3,960 | +155 (+4.07%) | 496,000 |
22 May 2020 | USD | 3,825 | 3,850 | 3,775 | 3,805 | 3,805 | +15 (+0.40%) | 405,000 |
21 May 2020 | USD | 3,815 | 3,820 | 3,765 | 3,790 | 3,790 | -25 (-0.66%) | 523,400 |
20 May 2020 | USD | 3,745 | 3,825 | 3,740 | 3,815 | 3,815 | +50 (+1.33%) | 459,900 |
19 May 2020 | USD | 3,710 | 3,765 | 3,705 | 3,765 | 3,765 | +125 (+3.43%) | 492,800 |
18 May 2020 | USD | 3,710 | 3,735 | 3,620 | 3,640 | 3,640 | -65 (-1.75%) | 534,600 |