Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 4,500 | 4,600 | 4,460 | 4,575 | 4,575 | +115 (+2.58%) | 98,800 |
14 May 2020 | USD | 4,405 | 4,470 | 4,360 | 4,460 | 4,460 | +35 (+0.79%) | 98,500 |
13 May 2020 | USD | 4,340 | 4,440 | 4,310 | 4,425 | 4,425 | +85 (+1.96%) | 53,600 |
12 May 2020 | USD | 4,320 | 4,365 | 4,295 | 4,340 | 4,340 | +5 (+0.12%) | 50,000 |
11 May 2020 | USD | 4,335 | 4,340 | 4,260 | 4,335 | 4,335 | 0.0 (0.0%) | 52,400 |
8 May 2020 | USD | 4,380 | 4,385 | 4,285 | 4,335 | 4,335 | 0.0 (0.0%) | 34,700 |
7 May 2020 | USD | 4,260 | 4,335 | 4,260 | 4,335 | 4,335 | +5 (+0.12%) | 79,900 |
6 May 2020 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 4,275 | 4,360 | 4,265 | 4,330 | 4,330 | +30 (+0.70%) | 51,100 |
30 Apr 2020 | USD | 4,385 | 4,385 | 4,250 | 4,300 | 4,300 | -5 (-0.12%) | 87,700 |
29 Apr 2020 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 4,300 | 4,405 | 4,275 | 4,305 | 4,305 | +215 (+5.26%) | 149,600 |
27 Apr 2020 | USD | 4,130 | 4,155 | 4,060 | 4,090 | 4,090 | -65 (-1.56%) | 41,000 |
24 Apr 2020 | USD | 4,130 | 4,155 | 4,055 | 4,155 | 4,155 | +15 (+0.36%) | 72,000 |
23 Apr 2020 | USD | 4,100 | 4,140 | 4,040 | 4,140 | 4,140 | +45 (+1.10%) | 42,000 |
22 Apr 2020 | USD | 4,060 | 4,105 | 4,030 | 4,095 | 4,095 | +30 (+0.74%) | 41,700 |
21 Apr 2020 | USD | 4,025 | 4,085 | 4,015 | 4,065 | 4,065 | +40 (+0.99%) | 46,800 |
20 Apr 2020 | USD | 3,975 | 4,050 | 3,970 | 4,025 | 4,025 | -40 (-0.98%) | 33,100 |
17 Apr 2020 | USD | 4,110 | 4,160 | 4,035 | 4,065 | 4,065 | -50 (-1.22%) | 42,800 |
16 Apr 2020 | USD | 4,030 | 4,120 | 4,015 | 4,115 | 4,115 | +80 (+1.98%) | 45,500 |
15 Apr 2020 | USD | 4,050 | 4,050 | 3,980 | 4,035 | 4,035 | +10 (+0.25%) | 65,900 |
14 Apr 2020 | USD | 4,005 | 4,060 | 4,000 | 4,025 | 4,025 | -15 (-0.37%) | 35,500 |
13 Apr 2020 | USD | 4,000 | 4,055 | 3,950 | 4,040 | 4,040 | +20 (+0.50%) | 57,800 |
10 Apr 2020 | USD | 3,930 | 4,030 | 3,885 | 4,020 | 4,020 | +65 (+1.64%) | 55,900 |
9 Apr 2020 | USD | 3,960 | 4,010 | 3,900 | 3,955 | 3,955 | -5 (-0.13%) | 63,900 |
8 Apr 2020 | USD | 3,820 | 3,995 | 3,820 | 3,960 | 3,960 | +70 (+1.80%) | 78,600 |
7 Apr 2020 | USD | 3,910 | 3,915 | 3,805 | 3,890 | 3,890 | +130 (+3.46%) | 59,700 |
6 Apr 2020 | USD | 3,630 | 3,800 | 3,630 | 3,760 | 3,760 | +135 (+3.72%) | 96,200 |