Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 5,130 | 5,250 | 5,080 | 5,150 | 5,150 | +30 (+0.59%) | 385,500 |
26 May 2020 | USD | 5,180 | 5,180 | 5,090 | 5,120 | 5,120 | -150 (-2.85%) | 387,200 |
25 May 2020 | USD | 5,400 | 5,430 | 5,230 | 5,270 | 5,270 | -70 (-1.31%) | 195,800 |
22 May 2020 | USD | 5,370 | 5,410 | 5,300 | 5,340 | 5,340 | -90 (-1.66%) | 267,600 |
21 May 2020 | USD | 5,460 | 5,510 | 5,400 | 5,430 | 5,430 | -30 (-0.55%) | 337,100 |
20 May 2020 | USD | 5,510 | 5,550 | 5,450 | 5,460 | 5,460 | -120 (-2.15%) | 337,900 |
19 May 2020 | USD | 5,660 | 5,700 | 5,530 | 5,580 | 5,580 | -120 (-2.11%) | 366,900 |
18 May 2020 | USD | 5,750 | 5,810 | 5,680 | 5,700 | 5,700 | -120 (-2.06%) | 207,300 |
15 May 2020 | USD | 5,930 | 5,930 | 5,790 | 5,820 | 5,820 | -20 (-0.34%) | 234,600 |
14 May 2020 | USD | 5,930 | 5,960 | 5,840 | 5,840 | 5,840 | -100 (-1.68%) | 197,500 |
13 May 2020 | USD | 5,820 | 5,970 | 5,800 | 5,940 | 5,940 | +120 (+2.06%) | 306,600 |
12 May 2020 | USD | 5,640 | 5,840 | 5,630 | 5,820 | 5,820 | +270 (+4.86%) | 302,000 |
11 May 2020 | USD | 5,670 | 5,680 | 5,510 | 5,550 | 5,550 | -120 (-2.12%) | 144,000 |
8 May 2020 | USD | 5,720 | 5,780 | 5,630 | 5,670 | 5,670 | +30 (+0.53%) | 233,400 |
7 May 2020 | USD | 5,450 | 5,640 | 5,420 | 5,640 | 5,640 | +130 (+2.36%) | 327,000 |
6 May 2020 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 5,300 | 5,580 | 5,290 | 5,510 | 5,510 | +250 (+4.75%) | 348,400 |
30 Apr 2020 | USD | 5,400 | 5,470 | 5,180 | 5,260 | 5,260 | -250 (-4.54%) | 479,900 |
29 Apr 2020 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 5,600 | 5,660 | 5,460 | 5,510 | 5,510 | -120 (-2.13%) | 316,700 |
27 Apr 2020 | USD | 5,780 | 5,800 | 5,600 | 5,630 | 5,630 | -140 (-2.43%) | 226,300 |
24 Apr 2020 | USD | 5,740 | 5,820 | 5,580 | 5,770 | 5,770 | +20 (+0.35%) | 319,300 |
23 Apr 2020 | USD | 5,800 | 5,820 | 5,700 | 5,750 | 5,750 | -100 (-1.71%) | 409,300 |
22 Apr 2020 | USD | 5,740 | 5,870 | 5,710 | 5,850 | 5,850 | +210 (+3.72%) | 433,400 |
21 Apr 2020 | USD | 5,450 | 5,670 | 5,430 | 5,640 | 5,640 | +160 (+2.92%) | 296,100 |
20 Apr 2020 | USD | 5,430 | 5,510 | 5,300 | 5,480 | 5,480 | -50 (-0.90%) | 230,500 |
17 Apr 2020 | USD | 5,600 | 5,630 | 5,430 | 5,530 | 5,530 | -20 (-0.36%) | 367,000 |
16 Apr 2020 | USD | 5,390 | 5,590 | 5,370 | 5,550 | 5,550 | +160 (+2.97%) | 410,800 |