Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 2,443 | 2,453 | 2,415 | 2,439 | 2,439 | -4 (-0.16%) | 3,760,100 |
18 Jun 2020 | USD | 2,443 | 2,469 | 2,430 | 2,443 | 2,443 | 0.0 (0.0%) | 1,997,000 |
17 Jun 2020 | USD | 2,472 | 2,485 | 2,441 | 2,443 | 2,443 | -36 (-1.45%) | 2,189,300 |
16 Jun 2020 | USD | 2,400 | 2,494 | 2,400 | 2,479 | 2,479 | +85 (+3.55%) | 2,979,400 |
15 Jun 2020 | USD | 2,391 | 2,460 | 2,391 | 2,394 | 2,394 | -26 (-1.07%) | 1,713,000 |
12 Jun 2020 | USD | 2,338 | 2,441 | 2,319 | 2,420 | 2,420 | +30 (+1.26%) | 2,700,900 |
11 Jun 2020 | USD | 2,413 | 2,442 | 2,383 | 2,390 | 2,390 | -73 (-2.96%) | 2,928,600 |
10 Jun 2020 | USD | 2,413 | 2,491 | 2,402 | 2,463 | 2,463 | +83 (+3.49%) | 2,725,000 |
9 Jun 2020 | USD | 2,350 | 2,388 | 2,349 | 2,380 | 2,380 | +42 (+1.80%) | 2,269,900 |
8 Jun 2020 | USD | 2,402 | 2,407 | 2,327 | 2,338 | 2,338 | -65 (-2.70%) | 3,326,700 |
5 Jun 2020 | USD | 2,387 | 2,446 | 2,387 | 2,403 | 2,403 | +27 (+1.14%) | 2,486,900 |
4 Jun 2020 | USD | 2,358 | 2,403 | 2,358 | 2,376 | 2,376 | +56 (+2.41%) | 2,608,400 |
3 Jun 2020 | USD | 2,330 | 2,354 | 2,306 | 2,320 | 2,320 | -12 (-0.51%) | 2,226,700 |
2 Jun 2020 | USD | 2,305 | 2,339 | 2,291 | 2,332 | 2,332 | -15 (-0.64%) | 2,415,600 |
1 Jun 2020 | USD | 2,362 | 2,364 | 2,314 | 2,347 | 2,347 | -37 (-1.55%) | 2,233,600 |
29 May 2020 | USD | 2,305 | 2,398 | 2,296 | 2,384 | 2,384 | +61 (+2.63%) | 3,683,900 |
28 May 2020 | USD | 2,232 | 2,329 | 2,225 | 2,323 | 2,323 | +113 (+5.11%) | 3,298,800 |
27 May 2020 | USD | 2,199 | 2,231 | 2,155 | 2,210 | 2,210 | +3 (+0.14%) | 3,349,500 |
26 May 2020 | USD | 2,210 | 2,228 | 2,183 | 2,207 | 2,207 | +47 (+2.18%) | 3,119,500 |
25 May 2020 | USD | 2,179 | 2,194 | 2,144 | 2,160 | 2,160 | +53 (+2.52%) | 3,142,800 |
22 May 2020 | USD | 2,100 | 2,114 | 2,089 | 2,107 | 2,107 | +7 (+0.33%) | 1,512,000 |
21 May 2020 | USD | 2,132 | 2,153 | 2,097 | 2,100 | 2,100 | -14 (-0.66%) | 2,282,100 |
20 May 2020 | USD | 2,111 | 2,128 | 2,068 | 2,114 | 2,114 | +32 (+1.54%) | 2,729,700 |
19 May 2020 | USD | 1,985 | 2,134 | 1,977 | 2,082 | 2,082 | +145 (+7.49%) | 5,969,300 |
18 May 2020 | USD | 1,910 | 1,948 | 1,904 | 1,937 | 1,937 | +47 (+2.49%) | 2,307,300 |
15 May 2020 | USD | 1,919 | 1,919 | 1,874 | 1,890 | 1,890 | +5 (+0.27%) | 2,035,500 |
14 May 2020 | USD | 1,930 | 1,954 | 1,880 | 1,885 | 1,885 | -80 (-4.07%) | 2,535,700 |
13 May 2020 | USD | 1,939 | 1,967 | 1,921 | 1,965 | 1,965 | +3 (+0.15%) | 2,329,300 |
12 May 2020 | USD | 1,956 | 2,013 | 1,945 | 1,962 | 1,962 | +40 (+2.08%) | 3,669,900 |
11 May 2020 | USD | 1,932 | 1,965 | 1,918 | 1,922 | 1,922 | +10 (+0.52%) | 1,690,400 |