Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | USD | 3,340 | 3,390 | 3,325 | 3,355 | 3,355 | +55 (+1.67%) | 941,400 |
21 May 2020 | USD | 3,305 | 3,330 | 3,265 | 3,300 | 3,300 | -5 (-0.15%) | 985,700 |
20 May 2020 | USD | 3,285 | 3,325 | 3,245 | 3,305 | 3,305 | +45 (+1.38%) | 1,278,400 |
19 May 2020 | USD | 3,185 | 3,265 | 3,155 | 3,260 | 3,260 | +75 (+2.35%) | 1,075,700 |
18 May 2020 | USD | 3,115 | 3,210 | 3,110 | 3,185 | 3,185 | +100 (+3.24%) | 1,239,500 |
15 May 2020 | USD | 3,080 | 3,115 | 3,065 | 3,085 | 3,085 | +15 (+0.49%) | 564,800 |
14 May 2020 | USD | 3,120 | 3,130 | 3,065 | 3,070 | 3,070 | -65 (-2.07%) | 717,200 |
13 May 2020 | USD | 3,100 | 3,150 | 3,090 | 3,135 | 3,135 | +35 (+1.13%) | 622,400 |
12 May 2020 | USD | 3,080 | 3,130 | 3,070 | 3,100 | 3,100 | +55 (+1.81%) | 839,700 |
11 May 2020 | USD | 3,035 | 3,075 | 3,025 | 3,045 | 3,045 | +15 (+0.50%) | 624,600 |
8 May 2020 | USD | 3,090 | 3,095 | 3,020 | 3,030 | 3,030 | -25 (-0.82%) | 626,200 |
7 May 2020 | USD | 3,060 | 3,085 | 2,971 | 3,055 | 3,055 | 0.0 (0.0%) | 1,113,500 |
6 May 2020 | USD | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,992 | 3,120 | 2,990 | 3,055 | 3,055 | +63 (+2.11%) | 1,238,500 |
30 Apr 2020 | USD | 2,950 | 3,070 | 2,885 | 2,992 | 2,992 | +42 (+1.42%) | 2,021,900 |
29 Apr 2020 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,900 | 2,975 | 2,891 | 2,950 | 2,950 | -85 (-2.80%) | 1,619,400 |
27 Apr 2020 | USD | 3,050 | 3,100 | 3,025 | 3,035 | 3,035 | +5 (+0.17%) | 658,900 |
24 Apr 2020 | USD | 3,055 | 3,070 | 2,990 | 3,030 | 3,030 | 0.0 (0.0%) | 853,900 |
23 Apr 2020 | USD | 2,983 | 3,065 | 2,958 | 3,030 | 3,030 | +56 (+1.88%) | 1,321,100 |
22 Apr 2020 | USD | 2,893 | 2,974 | 2,880 | 2,974 | 2,974 | +51 (+1.74%) | 1,101,000 |
21 Apr 2020 | USD | 2,881 | 2,963 | 2,870 | 2,923 | 2,923 | +43 (+1.49%) | 1,172,000 |
20 Apr 2020 | USD | 2,855 | 2,904 | 2,834 | 2,880 | 2,880 | 0.0 (0.0%) | 637,300 |
17 Apr 2020 | USD | 2,961 | 2,962 | 2,873 | 2,880 | 2,880 | -18 (-0.62%) | 1,086,000 |
16 Apr 2020 | USD | 2,857 | 2,928 | 2,849 | 2,898 | 2,898 | -9 (-0.31%) | 918,200 |
15 Apr 2020 | USD | 2,833 | 2,910 | 2,826 | 2,907 | 2,907 | +99 (+3.53%) | 1,403,200 |
14 Apr 2020 | USD | 2,715 | 2,808 | 2,715 | 2,808 | 2,808 | +99 (+3.65%) | 973,900 |
13 Apr 2020 | USD | 2,648 | 2,727 | 2,632 | 2,709 | 2,709 | +68 (+2.57%) | 664,000 |