Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 4,460 | 4,541 | 4,398 | 4,498 | 4,498 | +32 (+0.72%) | 106,487 |
12 May 2020 | USD | 4,379 | 4,485 | 4,377 | 4,466 | 4,466 | +66 (+1.50%) | 133,939 |
11 May 2020 | USD | 4,442 | 4,506 | 4,376 | 4,400 | 4,400 | -52 (-1.17%) | 95,135 |
8 May 2020 | USD | 4,780 | 4,780 | 4,400 | 4,452 | 4,452 | +18 (+0.41%) | 381,383 |
7 May 2020 | USD | 4,435 | 4,518 | 4,427 | 4,434 | 4,434 | -1 (-0.02%) | 142,111 |
6 May 2020 | USD | 4,411 | 4,494 | 4,400 | 4,435 | 4,435 | -24 (-0.54%) | 47,428 |
5 May 2020 | USD | 4,599 | 4,599 | 4,426 | 4,459 | 4,459 | -21 (-0.47%) | 172,818 |
4 May 2020 | USD | 4,300 | 4,520 | 4,255 | 4,480 | 4,480 | +41 (+0.92%) | 187,219 |
1 May 2020 | USD | 4,439 | 4,439 | 4,439 | 4,439 | 4,439 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 4,499 | 4,500 | 4,319 | 4,439 | 4,439 | -61 (-1.36%) | 240,428 |
29 Apr 2020 | USD | 4,478 | 4,551 | 4,302 | 4,500 | 4,500 | +55 (+1.24%) | 215,875 |
28 Apr 2020 | USD | 4,434 | 4,541 | 4,337 | 4,445 | 4,445 | +55 (+1.25%) | 257,056 |
27 Apr 2020 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 0.0 (0.0%) | 0 |
24 Apr 2020 | USD | 4,451 | 4,542 | 4,342 | 4,390 | 4,390 | -72 (-1.61%) | 557,302 |
23 Apr 2020 | USD | 4,410 | 4,519 | 4,350 | 4,462 | 4,462 | +52 (+1.18%) | 346,032 |
22 Apr 2020 | USD | 4,464 | 4,618 | 4,392 | 4,410 | 4,410 | -10 (-0.23%) | 188,817 |
21 Apr 2020 | USD | 4,500 | 4,550 | 4,400 | 4,420 | 4,420 | -172 (-3.75%) | 333,053 |
20 Apr 2020 | USD | 4,635 | 4,635 | 4,500 | 4,592 | 4,592 | +92 (+2.04%) | 58,915 |
17 Apr 2020 | USD | 4,500 | 4,650 | 4,499 | 4,500 | 4,500 | -149 (-3.20%) | 189,602 |
16 Apr 2020 | USD | 4,600 | 4,665 | 4,500 | 4,649 | 4,649 | +49 (+1.07%) | 87,532 |
15 Apr 2020 | USD | 4,600 | 4,670 | 4,516 | 4,600 | 4,600 | 0.0 (0.0%) | 126,745 |
14 Apr 2020 | USD | 4,680 | 4,773 | 4,545 | 4,600 | 4,600 | +56 (+1.23%) | 192,766 |
13 Apr 2020 | USD | 4,544 | 4,544 | 4,544 | 4,544 | 4,544 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 4,445 | 4,555 | 4,444 | 4,544 | 4,544 | +124 (+2.81%) | 609,009 |
8 Apr 2020 | USD | 4,589 | 4,589 | 4,363 | 4,420 | 4,420 | -130 (-2.86%) | 90,522 |
7 Apr 2020 | USD | 4,596 | 4,697 | 4,500 | 4,550 | 4,550 | +33 (+0.73%) | 157,906 |
6 Apr 2020 | USD | 4,680 | 4,680 | 4,447 | 4,517 | 4,517 | -56 (-1.22%) | 127,943 |
3 Apr 2020 | USD | 4,500 | 4,768 | 4,415 | 4,573 | 4,573 | +73 (+1.62%) | 222,584 |
2 Apr 2020 | USD | 4,262 | 4,521 | 4,141 | 4,500 | 4,500 | +228 (+5.34%) | 407,964 |
1 Apr 2020 | USD | 4,355 | 4,455 | 4,217 | 4,272 | 4,272 | -85 (-1.95%) | 218,460 |