| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | USD | 19,030 | 19,135 | 18,710 | 18,960 | 18,960 | +260 (+1.39%) | 450,900 |
| 26 May 2020 | USD | 18,510 | 18,715 | 18,445 | 18,700 | 18,700 | +280 (+1.52%) | 293,900 |
| 25 May 2020 | USD | 18,200 | 18,420 | 18,125 | 18,420 | 18,420 | +690 (+3.89%) | 402,500 |
| 22 May 2020 | USD | 17,300 | 17,730 | 17,215 | 17,730 | 17,730 | +430 (+2.49%) | 352,700 |
| 21 May 2020 | USD | 17,600 | 17,600 | 17,275 | 17,300 | 17,300 | -235 (-1.34%) | 286,900 |
| 20 May 2020 | USD | 17,330 | 17,535 | 17,225 | 17,535 | 17,535 | +205 (+1.18%) | 310,400 |
| 19 May 2020 | USD | 17,435 | 17,435 | 17,120 | 17,330 | 17,330 | -10 (-0.06%) | 306,700 |
| 18 May 2020 | USD | 17,405 | 17,475 | 17,225 | 17,340 | 17,340 | +50 (+0.29%) | 271,000 |
| 15 May 2020 | USD | 17,155 | 17,355 | 17,080 | 17,290 | 17,290 | +185 (+1.08%) | 294,300 |
| 14 May 2020 | USD | 17,345 | 17,425 | 17,100 | 17,105 | 17,105 | -80 (-0.47%) | 249,400 |
| 13 May 2020 | USD | 17,065 | 17,185 | 16,895 | 17,185 | 17,185 | +200 (+1.18%) | 325,200 |
| 12 May 2020 | USD | 16,850 | 17,015 | 16,815 | 16,985 | 16,985 | +135 (+0.80%) | 195,600 |
| 11 May 2020 | USD | 16,935 | 16,935 | 16,790 | 16,850 | 16,850 | +55 (+0.33%) | 166,500 |
| 8 May 2020 | USD | 16,845 | 16,890 | 16,590 | 16,795 | 16,795 | +60 (+0.36%) | 290,000 |
| 7 May 2020 | USD | 16,535 | 16,765 | 16,495 | 16,735 | 16,735 | +295 (+1.79%) | 345,300 |
| 6 May 2020 | USD | 16,440 | 16,440 | 16,440 | 16,440 | 16,440 | 0.0 (0.0%) | 0 |
| 5 May 2020 | USD | 16,440 | 16,440 | 16,440 | 16,440 | 16,440 | 0.0 (0.0%) | 0 |
| 4 May 2020 | USD | 16,440 | 16,440 | 16,440 | 16,440 | 16,440 | 0.0 (0.0%) | 0 |
| 1 May 2020 | USD | 16,180 | 16,445 | 16,145 | 16,440 | 16,440 | -80 (-0.48%) | 257,400 |
| 30 Apr 2020 | USD | 16,665 | 16,690 | 16,380 | 16,520 | 16,520 | +60 (+0.36%) | 348,100 |
| 29 Apr 2020 | USD | 16,460 | 16,460 | 16,460 | 16,460 | 16,460 | 0.0 (0.0%) | 0 |
| 28 Apr 2020 | USD | 16,520 | 16,575 | 16,290 | 16,460 | 16,460 | -110 (-0.66%) | 263,700 |
| 27 Apr 2020 | USD | 16,705 | 16,745 | 16,480 | 16,570 | 16,570 | +35 (+0.21%) | 320,600 |
| 24 Apr 2020 | USD | 16,360 | 16,540 | 16,095 | 16,535 | 16,535 | +290 (+1.79%) | 437,800 |
| 23 Apr 2020 | USD | 16,590 | 16,590 | 16,140 | 16,245 | 16,245 | +40 (+0.25%) | 305,100 |
| 22 Apr 2020 | USD | 16,345 | 16,355 | 16,015 | 16,205 | 16,205 | -165 (-1.01%) | 320,400 |
| 21 Apr 2020 | USD | 16,420 | 16,575 | 16,240 | 16,370 | 16,370 | -165 (-1.00%) | 244,300 |
| 20 Apr 2020 | USD | 16,275 | 16,560 | 16,275 | 16,535 | 16,535 | +115 (+0.70%) | 216,400 |
| 17 Apr 2020 | USD | 16,310 | 16,530 | 16,255 | 16,420 | 16,420 | +295 (+1.83%) | 373,400 |
| 16 Apr 2020 | USD | 16,100 | 16,160 | 15,945 | 16,125 | 16,125 | +65 (+0.40%) | 275,800 |
