Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 3,870 | 4,025 | 3,860 | 3,895 | 3,895 | +75 (+1.96%) | 700,100 |
23 Jun 2020 | USD | 3,800 | 3,895 | 3,755 | 3,820 | 3,820 | +85 (+2.28%) | 394,900 |
22 Jun 2020 | USD | 3,780 | 3,815 | 3,715 | 3,735 | 3,735 | -70 (-1.84%) | 249,300 |
19 Jun 2020 | USD | 3,760 | 3,815 | 3,705 | 3,805 | 3,805 | +110 (+2.98%) | 525,700 |
18 Jun 2020 | USD | 3,740 | 3,760 | 3,650 | 3,695 | 3,695 | -50 (-1.34%) | 289,100 |
17 Jun 2020 | USD | 3,790 | 3,800 | 3,700 | 3,745 | 3,745 | -55 (-1.45%) | 313,800 |
16 Jun 2020 | USD | 3,650 | 3,815 | 3,630 | 3,800 | 3,800 | +280 (+7.95%) | 554,900 |
15 Jun 2020 | USD | 3,750 | 3,790 | 3,520 | 3,520 | 3,520 | -205 (-5.50%) | 689,000 |
12 Jun 2020 | USD | 3,490 | 3,750 | 3,455 | 3,725 | 3,725 | -45 (-1.19%) | 786,000 |
11 Jun 2020 | USD | 3,865 | 3,900 | 3,770 | 3,770 | 3,770 | -180 (-4.56%) | 601,400 |
10 Jun 2020 | USD | 3,920 | 3,965 | 3,845 | 3,950 | 3,950 | -40 (-1.00%) | 443,600 |
9 Jun 2020 | USD | 3,965 | 4,035 | 3,905 | 3,990 | 3,990 | +95 (+2.44%) | 509,600 |
8 Jun 2020 | USD | 3,880 | 3,960 | 3,830 | 3,895 | 3,895 | +75 (+1.96%) | 511,500 |
5 Jun 2020 | USD | 3,700 | 3,825 | 3,660 | 3,820 | 3,820 | +110 (+2.96%) | 440,100 |
4 Jun 2020 | USD | 3,775 | 3,795 | 3,655 | 3,710 | 3,710 | +5 (+0.13%) | 539,900 |
3 Jun 2020 | USD | 3,670 | 3,770 | 3,640 | 3,705 | 3,705 | +105 (+2.92%) | 813,300 |
2 Jun 2020 | USD | 3,530 | 3,715 | 3,500 | 3,600 | 3,600 | +170 (+4.96%) | 935,900 |
1 Jun 2020 | USD | 3,485 | 3,555 | 3,375 | 3,430 | 3,430 | -10 (-0.29%) | 576,700 |
29 May 2020 | USD | 3,550 | 3,600 | 3,425 | 3,440 | 3,440 | -160 (-4.44%) | 715,500 |
28 May 2020 | USD | 3,655 | 3,665 | 3,575 | 3,600 | 3,600 | -40 (-1.10%) | 728,600 |
27 May 2020 | USD | 3,705 | 3,740 | 3,560 | 3,640 | 3,640 | -120 (-3.19%) | 982,400 |
26 May 2020 | USD | 3,700 | 3,780 | 3,625 | 3,760 | 3,760 | +195 (+5.47%) | 1,274,700 |
25 May 2020 | USD | 3,510 | 3,590 | 3,445 | 3,565 | 3,565 | +250 (+7.54%) | 1,060,900 |
22 May 2020 | USD | 3,200 | 3,360 | 3,165 | 3,315 | 3,315 | +155 (+4.91%) | 899,400 |
21 May 2020 | USD | 3,030 | 3,185 | 2,985 | 3,160 | 3,160 | +110 (+3.61%) | 566,100 |
20 May 2020 | USD | 3,030 | 3,070 | 2,934 | 3,050 | 3,050 | +10 (+0.33%) | 491,300 |
19 May 2020 | USD | 3,190 | 3,195 | 2,964 | 3,040 | 3,040 | +90 (+3.05%) | 835,200 |
18 May 2020 | USD | 2,899 | 3,045 | 2,852 | 2,950 | 2,950 | +47 (+1.62%) | 909,200 |
15 May 2020 | USD | 3,100 | 3,120 | 2,852 | 2,903 | 2,903 | -102 (-3.39%) | 773,300 |
14 May 2020 | USD | 3,000 | 3,070 | 2,912 | 3,005 | 3,005 | -35 (-1.15%) | 461,100 |