Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 9,138 | 9,248 | 9,135 | 9,208 | 9,208 | +48 (+0.52%) | 425,800 |
26 May 2020 | USD | 9,150 | 9,237 | 9,083 | 9,160 | 9,160 | +98 (+1.08%) | 346,900 |
25 May 2020 | USD | 9,113 | 9,177 | 9,062 | 9,062 | 9,062 | +2 (+0.02%) | 284,800 |
22 May 2020 | USD | 9,210 | 9,210 | 9,032 | 9,060 | 9,060 | -172 (-1.86%) | 380,200 |
21 May 2020 | USD | 9,342 | 9,342 | 9,200 | 9,232 | 9,232 | +40 (+0.44%) | 576,700 |
20 May 2020 | USD | 9,195 | 9,289 | 9,157 | 9,192 | 9,192 | +71 (+0.78%) | 435,300 |
19 May 2020 | USD | 9,214 | 9,253 | 9,055 | 9,121 | 9,121 | +121 (+1.34%) | 577,600 |
18 May 2020 | USD | 9,057 | 9,117 | 8,968 | 9,000 | 9,000 | +46 (+0.51%) | 325,600 |
15 May 2020 | USD | 8,850 | 9,038 | 8,821 | 8,954 | 8,954 | +140 (+1.59%) | 512,700 |
14 May 2020 | USD | 9,140 | 9,140 | 8,774 | 8,814 | 8,814 | -249 (-2.75%) | 669,400 |
13 May 2020 | USD | 8,962 | 9,098 | 8,866 | 9,063 | 9,063 | -71 (-0.78%) | 777,500 |
12 May 2020 | USD | 9,146 | 9,179 | 9,057 | 9,134 | 9,134 | +59 (+0.65%) | 524,800 |
11 May 2020 | USD | 9,035 | 9,173 | 9,000 | 9,075 | 9,075 | +46 (+0.51%) | 373,400 |
8 May 2020 | USD | 9,039 | 9,087 | 8,860 | 9,029 | 9,029 | +28 (+0.31%) | 773,100 |
7 May 2020 | USD | 8,926 | 9,007 | 8,817 | 9,001 | 9,001 | +61 (+0.68%) | 466,200 |
6 May 2020 | USD | 8,940 | 8,940 | 8,940 | 8,940 | 8,940 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 8,940 | 8,940 | 8,940 | 8,940 | 8,940 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 8,940 | 8,940 | 8,940 | 8,940 | 8,940 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 9,026 | 9,130 | 8,880 | 8,940 | 8,940 | -65 (-0.72%) | 639,400 |
30 Apr 2020 | USD | 9,281 | 9,281 | 8,979 | 9,005 | 9,005 | -125 (-1.37%) | 733,500 |
29 Apr 2020 | USD | 9,130 | 9,130 | 9,130 | 9,130 | 9,130 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 9,091 | 9,130 | 9,028 | 9,130 | 9,130 | +11 (+0.12%) | 354,200 |
27 Apr 2020 | USD | 9,100 | 9,164 | 9,045 | 9,119 | 9,119 | +43 (+0.47%) | 363,700 |
24 Apr 2020 | USD | 9,048 | 9,098 | 9,001 | 9,076 | 9,076 | +16 (+0.18%) | 497,300 |
23 Apr 2020 | USD | 8,994 | 9,097 | 8,966 | 9,060 | 9,060 | +109 (+1.22%) | 466,300 |
22 Apr 2020 | USD | 9,109 | 9,179 | 8,792 | 8,951 | 8,951 | -64 (-0.71%) | 682,800 |
21 Apr 2020 | USD | 9,065 | 9,141 | 8,990 | 9,015 | 9,015 | -72 (-0.79%) | 803,000 |
20 Apr 2020 | USD | 9,027 | 9,110 | 8,970 | 9,087 | 9,087 | -213 (-2.29%) | 654,900 |
17 Apr 2020 | USD | 9,191 | 9,313 | 9,135 | 9,300 | 9,300 | +153 (+1.67%) | 602,100 |
16 Apr 2020 | USD | 9,140 | 9,180 | 9,064 | 9,147 | 9,147 | -5 (-0.05%) | 576,800 |