Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 1,985 | 2,029 | 1,977 | 2,023 | 2,023 | +41 (+2.07%) | 983,700 |
26 May 2020 | USD | 1,944 | 1,983 | 1,937 | 1,982 | 1,982 | +46 (+2.38%) | 600,000 |
25 May 2020 | USD | 1,930 | 1,936 | 1,911 | 1,936 | 1,936 | +40 (+2.11%) | 594,500 |
22 May 2020 | USD | 1,917 | 1,929 | 1,883 | 1,896 | 1,896 | -28 (-1.46%) | 714,400 |
21 May 2020 | USD | 1,924 | 1,931 | 1,917 | 1,924 | 1,924 | -9 (-0.47%) | 540,500 |
20 May 2020 | USD | 1,895 | 1,934 | 1,887 | 1,933 | 1,933 | +35 (+1.84%) | 819,400 |
19 May 2020 | USD | 1,920 | 1,923 | 1,886 | 1,898 | 1,898 | +12 (+0.64%) | 779,000 |
18 May 2020 | USD | 1,903 | 1,911 | 1,875 | 1,886 | 1,886 | -29 (-1.51%) | 921,600 |
15 May 2020 | USD | 1,930 | 1,937 | 1,904 | 1,915 | 1,915 | -22 (-1.14%) | 982,900 |
14 May 2020 | USD | 1,970 | 1,983 | 1,937 | 1,937 | 1,937 | -42 (-2.12%) | 572,300 |
13 May 2020 | USD | 1,991 | 1,999 | 1,971 | 1,979 | 1,979 | -37 (-1.84%) | 625,200 |
12 May 2020 | USD | 2,017 | 2,030 | 2,005 | 2,016 | 2,016 | +14 (+0.70%) | 371,000 |
11 May 2020 | USD | 1,970 | 2,012 | 1,962 | 2,002 | 2,002 | +25 (+1.26%) | 644,000 |
8 May 2020 | USD | 1,979 | 1,997 | 1,966 | 1,977 | 1,977 | +28 (+1.44%) | 683,600 |
7 May 2020 | USD | 1,986 | 2,005 | 1,935 | 1,949 | 1,949 | -37 (-1.86%) | 1,161,800 |
6 May 2020 | USD | 1,986 | 1,986 | 1,986 | 1,986 | 1,986 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,986 | 1,986 | 1,986 | 1,986 | 1,986 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,986 | 1,986 | 1,986 | 1,986 | 1,986 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,960 | 2,020 | 1,960 | 1,986 | 1,986 | -174 (-8.06%) | 1,861,900 |
30 Apr 2020 | USD | 2,210 | 2,221 | 2,156 | 2,160 | 2,160 | -24 (-1.10%) | 806,000 |
29 Apr 2020 | USD | 2,184 | 2,184 | 2,184 | 2,184 | 2,184 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,200 | 2,219 | 2,159 | 2,184 | 2,184 | +28 (+1.30%) | 593,500 |
27 Apr 2020 | USD | 2,181 | 2,183 | 2,143 | 2,156 | 2,156 | +2 (+0.09%) | 704,800 |
24 Apr 2020 | USD | 2,158 | 2,172 | 2,143 | 2,154 | 2,154 | -27 (-1.24%) | 892,400 |
23 Apr 2020 | USD | 2,122 | 2,181 | 2,109 | 2,181 | 2,181 | +65 (+3.07%) | 539,100 |
22 Apr 2020 | USD | 2,123 | 2,130 | 2,097 | 2,116 | 2,116 | +15 (+0.71%) | 499,500 |
21 Apr 2020 | USD | 2,115 | 2,131 | 2,085 | 2,101 | 2,101 | -61 (-2.82%) | 656,700 |
20 Apr 2020 | USD | 2,180 | 2,188 | 2,143 | 2,162 | 2,162 | -29 (-1.32%) | 313,800 |
17 Apr 2020 | USD | 2,191 | 2,214 | 2,142 | 2,191 | 2,191 | +15 (+0.69%) | 722,200 |
16 Apr 2020 | USD | 2,138 | 2,192 | 2,138 | 2,176 | 2,176 | +34 (+1.59%) | 564,100 |