Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | USD | 4,830 | 4,830 | 4,740 | 4,810 | 4,810 | +30 (+0.63%) | 40,800 |
25 Jun 2020 | USD | 4,800 | 4,850 | 4,780 | 4,780 | 4,780 | -50 (-1.04%) | 40,100 |
24 Jun 2020 | USD | 4,895 | 4,895 | 4,815 | 4,830 | 4,830 | +5 (+0.10%) | 70,700 |
23 Jun 2020 | USD | 4,790 | 4,865 | 4,755 | 4,825 | 4,825 | +90 (+1.90%) | 50,800 |
22 Jun 2020 | USD | 4,770 | 4,795 | 4,715 | 4,735 | 4,735 | -10 (-0.21%) | 35,200 |
19 Jun 2020 | USD | 4,675 | 4,785 | 4,675 | 4,745 | 4,745 | +50 (+1.06%) | 113,100 |
18 Jun 2020 | USD | 4,735 | 4,760 | 4,655 | 4,695 | 4,695 | -80 (-1.68%) | 61,300 |
17 Jun 2020 | USD | 4,715 | 4,825 | 4,705 | 4,775 | 4,775 | +75 (+1.60%) | 40,000 |
16 Jun 2020 | USD | 4,705 | 4,730 | 4,675 | 4,700 | 4,700 | +65 (+1.40%) | 70,000 |
15 Jun 2020 | USD | 4,665 | 4,730 | 4,635 | 4,635 | 4,635 | -105 (-2.22%) | 58,400 |
12 Jun 2020 | USD | 4,580 | 4,750 | 4,535 | 4,740 | 4,740 | -30 (-0.63%) | 66,700 |
11 Jun 2020 | USD | 4,785 | 4,870 | 4,745 | 4,770 | 4,770 | +10 (+0.21%) | 44,900 |
10 Jun 2020 | USD | 4,750 | 4,780 | 4,700 | 4,760 | 4,760 | -30 (-0.63%) | 53,600 |
9 Jun 2020 | USD | 4,860 | 4,870 | 4,750 | 4,790 | 4,790 | -110 (-2.24%) | 59,900 |
8 Jun 2020 | USD | 5,050 | 5,060 | 4,865 | 4,900 | 4,900 | -35 (-0.71%) | 54,100 |
5 Jun 2020 | USD | 5,090 | 5,090 | 4,930 | 4,935 | 4,935 | -185 (-3.61%) | 57,700 |
4 Jun 2020 | USD | 5,010 | 5,140 | 4,990 | 5,120 | 5,120 | +110 (+2.20%) | 67,300 |
3 Jun 2020 | USD | 4,920 | 5,030 | 4,900 | 5,010 | 5,010 | +125 (+2.56%) | 64,900 |
2 Jun 2020 | USD | 4,890 | 4,915 | 4,860 | 4,885 | 4,885 | +35 (+0.72%) | 39,400 |
1 Jun 2020 | USD | 4,800 | 4,850 | 4,770 | 4,850 | 4,850 | +45 (+0.94%) | 42,600 |
29 May 2020 | USD | 4,655 | 4,840 | 4,645 | 4,805 | 4,805 | +150 (+3.22%) | 68,500 |
28 May 2020 | USD | 4,660 | 4,685 | 4,575 | 4,655 | 4,655 | -35 (-0.75%) | 59,800 |
27 May 2020 | USD | 4,705 | 4,745 | 4,670 | 4,690 | 4,690 | -25 (-0.53%) | 37,000 |
26 May 2020 | USD | 4,710 | 4,730 | 4,625 | 4,715 | 4,715 | +15 (+0.32%) | 46,700 |
25 May 2020 | USD | 4,640 | 4,705 | 4,605 | 4,700 | 4,700 | +120 (+2.62%) | 29,800 |
22 May 2020 | USD | 4,580 | 4,665 | 4,540 | 4,580 | 4,580 | -40 (-0.87%) | 83,700 |
21 May 2020 | USD | 4,605 | 4,675 | 4,600 | 4,620 | 4,620 | -55 (-1.18%) | 66,200 |
20 May 2020 | USD | 4,700 | 4,750 | 4,660 | 4,675 | 4,675 | -30 (-0.64%) | 60,600 |
19 May 2020 | USD | 4,625 | 4,710 | 4,565 | 4,705 | 4,705 | +170 (+3.75%) | 59,900 |
18 May 2020 | USD | 4,540 | 4,555 | 4,450 | 4,535 | 4,535 | -40 (-0.87%) | 65,900 |