Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1,704 | 1,800 | 1,699 | 1,800 | 1,800 | +96 (+5.63%) | 5,351,564 |
18 Jun 2020 | USD | 1,697 | 1,722 | 1,690 | 1,704 | 1,704 | +1 (+0.06%) | 571,419 |
17 Jun 2020 | USD | 1,669 | 1,716 | 1,669 | 1,703 | 1,703 | +31 (+1.85%) | 585,202 |
16 Jun 2020 | USD | 1,672 | 1,672 | 1,672 | 1,672 | 1,672 | 0.0 (0.0%) | 0 |
15 Jun 2020 | USD | 1,669 | 1,687 | 1,645 | 1,672 | 1,672 | +12 (+0.72%) | 355,516 |
12 Jun 2020 | USD | 1,655 | 1,660 | 1,601 | 1,660 | 1,660 | +20 (+1.22%) | 607,726 |
11 Jun 2020 | USD | 1,640 | 1,643 | 1,622 | 1,640 | 1,640 | -16 (-0.97%) | 627,594 |
10 Jun 2020 | USD | 1,733 | 1,733 | 1,656 | 1,656 | 1,656 | -24 (-1.43%) | 1,383,351 |
9 Jun 2020 | USD | 1,735 | 1,736 | 1,659 | 1,680 | 1,680 | -16 (-0.94%) | 1,896,617 |
8 Jun 2020 | USD | 1,691 | 1,778 | 1,677 | 1,696 | 1,696 | +16 (+0.95%) | 1,227,810 |
5 Jun 2020 | USD | 1,660 | 1,743 | 1,660 | 1,680 | 1,680 | -47 (-2.72%) | 1,064,438 |
4 Jun 2020 | USD | 1,663 | 1,727 | 1,663 | 1,727 | 1,727 | +27 (+1.59%) | 1,602,369 |
3 Jun 2020 | USD | 1,733 | 1,770 | 1,672 | 1,700 | 1,700 | -33 (-1.90%) | 1,402,314 |
2 Jun 2020 | USD | 1,647 | 1,734 | 1,616 | 1,733 | 1,733 | +101 (+6.19%) | 1,629,152 |
1 Jun 2020 | USD | 1,620 | 1,700 | 1,594 | 1,632 | 1,632 | +3 (+0.18%) | 818,980 |
29 May 2020 | USD | 1,610 | 1,644 | 1,599 | 1,629 | 1,629 | +19 (+1.18%) | 785,635 |
28 May 2020 | USD | 1,630 | 1,645 | 1,469 | 1,610 | 1,610 | -52 (-3.13%) | 5,082,014 |
27 May 2020 | USD | 1,680 | 1,680 | 1,645 | 1,662 | 1,662 | -7 (-0.42%) | 1,090,823 |
26 May 2020 | USD | 1,675 | 1,699 | 1,665 | 1,669 | 1,669 | +14 (+0.85%) | 767,487 |
25 May 2020 | USD | 1,688 | 1,688 | 1,655 | 1,655 | 1,655 | 0.0 (0.0%) | 91,530 |
22 May 2020 | USD | 1,706 | 1,755 | 1,639 | 1,655 | 1,655 | -14 (-0.84%) | 850,757 |
21 May 2020 | USD | 1,638 | 1,720 | 1,638 | 1,669 | 1,669 | +18 (+1.09%) | 496,997 |
20 May 2020 | USD | 1,710 | 1,710 | 1,626 | 1,651 | 1,651 | -81 (-4.68%) | 2,220,778 |
19 May 2020 | USD | 1,710 | 1,799 | 1,684 | 1,732 | 1,732 | +32 (+1.88%) | 2,502,578 |
18 May 2020 | USD | 1,716 | 1,716 | 1,676 | 1,700 | 1,700 | +30 (+1.80%) | 1,038,071 |
15 May 2020 | USD | 1,685 | 1,706 | 1,667 | 1,670 | 1,670 | -40 (-2.34%) | 1,307,394 |
14 May 2020 | USD | 1,718 | 1,718 | 1,655 | 1,710 | 1,710 | +10 (+0.59%) | 982,925 |
13 May 2020 | USD | 1,720 | 1,730 | 1,657 | 1,700 | 1,700 | -4 (-0.23%) | 1,102,536 |
12 May 2020 | USD | 1,699 | 1,723 | 1,685 | 1,704 | 1,704 | +19 (+1.13%) | 997,818 |
11 May 2020 | USD | 1,699 | 1,699 | 1,680 | 1,685 | 1,685 | +3 (+0.18%) | 904,504 |