Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 2,778 | 2,815 | 2,731 | 2,783 | 2,783 | +40 (+1.46%) | 62,100 |
14 May 2020 | USD | 2,450 | 2,849 | 2,427 | 2,743 | 2,743 | +270 (+10.92%) | 160,700 |
13 May 2020 | USD | 2,450 | 2,480 | 2,401 | 2,473 | 2,473 | +13 (+0.53%) | 27,000 |
12 May 2020 | USD | 2,512 | 2,512 | 2,446 | 2,460 | 2,460 | -18 (-0.73%) | 16,900 |
11 May 2020 | USD | 2,475 | 2,492 | 2,450 | 2,478 | 2,478 | +28 (+1.14%) | 25,500 |
8 May 2020 | USD | 2,425 | 2,450 | 2,405 | 2,450 | 2,450 | +64 (+2.68%) | 30,500 |
7 May 2020 | USD | 2,400 | 2,400 | 2,352 | 2,386 | 2,386 | -47 (-1.93%) | 31,300 |
6 May 2020 | USD | 2,433 | 2,433 | 2,433 | 2,433 | 2,433 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,433 | 2,433 | 2,433 | 2,433 | 2,433 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,433 | 2,433 | 2,433 | 2,433 | 2,433 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,553 | 2,553 | 2,413 | 2,433 | 2,433 | -107 (-4.21%) | 49,500 |
30 Apr 2020 | USD | 2,415 | 2,563 | 2,415 | 2,540 | 2,540 | +197 (+8.41%) | 77,500 |
29 Apr 2020 | USD | 2,343 | 2,343 | 2,343 | 2,343 | 2,343 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,323 | 2,343 | 2,292 | 2,343 | 2,343 | +18 (+0.77%) | 25,000 |
27 Apr 2020 | USD | 2,330 | 2,348 | 2,285 | 2,325 | 2,325 | +22 (+0.96%) | 20,700 |
24 Apr 2020 | USD | 2,353 | 2,353 | 2,271 | 2,303 | 2,303 | -50 (-2.12%) | 22,100 |
23 Apr 2020 | USD | 2,272 | 2,353 | 2,248 | 2,353 | 2,353 | +105 (+4.67%) | 40,300 |
22 Apr 2020 | USD | 2,269 | 2,280 | 2,216 | 2,248 | 2,248 | -57 (-2.47%) | 32,800 |
21 Apr 2020 | USD | 2,291 | 2,313 | 2,239 | 2,305 | 2,305 | -22 (-0.95%) | 35,400 |
20 Apr 2020 | USD | 2,359 | 2,359 | 2,289 | 2,327 | 2,327 | -32 (-1.36%) | 36,100 |
17 Apr 2020 | USD | 2,430 | 2,446 | 2,339 | 2,359 | 2,359 | -42 (-1.75%) | 35,200 |
16 Apr 2020 | USD | 2,186 | 2,401 | 2,184 | 2,401 | 2,401 | +201 (+9.14%) | 35,500 |
15 Apr 2020 | USD | 2,271 | 2,299 | 2,188 | 2,200 | 2,200 | -90 (-3.93%) | 37,100 |
14 Apr 2020 | USD | 2,264 | 2,302 | 2,222 | 2,290 | 2,290 | +29 (+1.28%) | 24,700 |
13 Apr 2020 | USD | 2,273 | 2,308 | 2,237 | 2,261 | 2,261 | -46 (-1.99%) | 29,700 |
10 Apr 2020 | USD | 2,232 | 2,311 | 2,182 | 2,307 | 2,307 | +124 (+5.68%) | 38,400 |
9 Apr 2020 | USD | 2,300 | 2,301 | 2,155 | 2,183 | 2,183 | -115 (-5.00%) | 33,300 |
8 Apr 2020 | USD | 2,250 | 2,327 | 2,192 | 2,298 | 2,298 | +49 (+2.18%) | 35,100 |
7 Apr 2020 | USD | 2,222 | 2,297 | 2,182 | 2,249 | 2,249 | +29 (+1.31%) | 34,900 |
6 Apr 2020 | USD | 2,180 | 2,236 | 2,126 | 2,220 | 2,220 | +44 (+2.02%) | 25,700 |