Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | USD | 4,401 | 4,550 | 4,401 | 4,516 | 4,516 | +96 (+2.17%) | 241,183 |
28 May 2021 | USD | 4,453 | 4,536 | 4,420 | 4,420 | 4,420 | +12 (+0.27%) | 252,441 |
27 May 2021 | USD | 4,459 | 4,524 | 4,408 | 4,408 | 4,408 | -17 (-0.38%) | 517,130 |
26 May 2021 | USD | 4,495 | 4,495 | 4,386 | 4,425 | 4,425 | +5 (+0.11%) | 154,565 |
25 May 2021 | USD | 4,493 | 4,516 | 4,390 | 4,420 | 4,420 | +5 (+0.11%) | 183,529 |
24 May 2021 | USD | 4,462 | 4,482 | 4,373 | 4,415 | 4,415 | -46 (-1.03%) | 107,102 |
21 May 2021 | USD | 4,440 | 4,505 | 4,440 | 4,461 | 4,461 | +13 (+0.29%) | 106,454 |
20 May 2021 | USD | 4,439 | 4,529 | 4,400 | 4,448 | 4,448 | +4 (+0.09%) | 86,623 |
19 May 2021 | USD | 4,484 | 4,579 | 4,444 | 4,444 | 4,444 | -9 (-0.20%) | 387,474 |
18 May 2021 | USD | 4,469 | 4,469 | 4,412 | 4,453 | 4,453 | +33 (+0.75%) | 171,383 |
17 May 2021 | USD | 4,539 | 4,650 | 4,420 | 4,420 | 4,420 | -130 (-2.86%) | 109,072 |
14 May 2021 | USD | 4,589 | 4,600 | 4,412 | 4,550 | 4,550 | +15 (+0.33%) | 107,445 |
13 May 2021 | USD | 4,558 | 4,569 | 4,479 | 4,535 | 4,535 | +10 (+0.22%) | 207,614 |
12 May 2021 | USD | 4,400 | 4,629 | 4,380 | 4,525 | 4,525 | +114 (+2.58%) | 57,834 |
11 May 2021 | USD | 4,475 | 4,475 | 4,400 | 4,411 | 4,411 | -46 (-1.03%) | 100,097 |
10 May 2021 | USD | 4,451 | 4,525 | 4,451 | 4,457 | 4,457 | +47 (+1.07%) | 115,101 |
7 May 2021 | USD | 4,371 | 4,448 | 4,371 | 4,410 | 4,410 | +40 (+0.92%) | 28,679 |
6 May 2021 | USD | 4,396 | 4,458 | 4,300 | 4,370 | 4,370 | -9 (-0.21%) | 36,734 |
5 May 2021 | USD | 4,300 | 4,405 | 4,300 | 4,379 | 4,379 | +79 (+1.84%) | 281,398 |
4 May 2021 | USD | 4,100 | 4,331 | 4,100 | 4,300 | 4,300 | -28 (-0.65%) | 273,967 |
3 May 2021 | USD | 4,320 | 4,328 | 4,252 | 4,328 | 4,328 | +8 (+0.19%) | 58,752 |
30 Apr 2021 | USD | 4,265 | 4,330 | 4,088 | 4,320 | 4,320 | +55 (+1.29%) | 62,650 |
29 Apr 2021 | USD | 4,348 | 4,350 | 4,265 | 4,265 | 4,265 | -45 (-1.04%) | 300,367 |
28 Apr 2021 | USD | 4,373 | 4,373 | 4,268 | 4,310 | 4,310 | -20 (-0.46%) | 100,968 |
27 Apr 2021 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
26 Apr 2021 | USD | 4,260 | 4,375 | 4,260 | 4,330 | 4,330 | +50 (+1.17%) | 153,517 |
23 Apr 2021 | USD | 4,387 | 4,395 | 4,269 | 4,280 | 4,280 | -52 (-1.20%) | 164,854 |
22 Apr 2021 | USD | 4,375 | 4,441 | 4,332 | 4,332 | 4,332 | -23 (-0.53%) | 169,726 |
21 Apr 2021 | USD | 4,585 | 4,585 | 4,355 | 4,355 | 4,355 | -102 (-2.29%) | 281,634 |
20 Apr 2021 | USD | 4,571 | 4,592 | 4,355 | 4,457 | 4,457 | -43 (-0.96%) | 77,965 |