Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
19 May 2020 | USD | 3,000 | 3,000 | 2,880 | 3,000 | 3,000 | +120 (+4.17%) | 439,160 |
18 May 2020 | USD | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 2,740 | 2,880 | 2,740 | 2,880 | 2,880 | +180 (+6.67%) | 812,300 |
13 May 2020 | USD | 2,650 | 2,760 | 2,600 | 2,700 | 2,700 | +50 (+1.89%) | 496,000 |
12 May 2020 | USD | 2,620 | 2,670 | 2,600 | 2,650 | 2,650 | -10 (-0.38%) | 475,060 |
11 May 2020 | USD | 2,640 | 2,660 | 2,620 | 2,660 | 2,660 | +30 (+1.14%) | 289,010 |
8 May 2020 | USD | 2,650 | 2,660 | 2,620 | 2,630 | 2,630 | +10 (+0.38%) | 445,020 |
7 May 2020 | USD | 2,600 | 2,650 | 2,570 | 2,620 | 2,620 | +20 (+0.77%) | 363,680 |
6 May 2020 | USD | 2,660 | 2,690 | 2,540 | 2,600 | 2,600 | -30 (-1.14%) | 261,130 |
5 May 2020 | USD | 2,570 | 2,690 | 2,570 | 2,630 | 2,630 | +60 (+2.33%) | 202,530 |
4 May 2020 | USD | 2,680 | 2,720 | 2,570 | 2,570 | 2,570 | -190 (-6.88%) | 604,170 |
1 May 2020 | USD | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | 0.0 (0.0%) | 0 |
29 Apr 2020 | USD | 2,720 | 2,780 | 2,720 | 2,760 | 2,760 | +20 (+0.73%) | 309,390 |
28 Apr 2020 | USD | 2,760 | 2,760 | 2,700 | 2,740 | 2,740 | -20 (-0.72%) | 271,890 |
27 Apr 2020 | USD | 2,790 | 2,790 | 2,740 | 2,760 | 2,760 | +20 (+0.73%) | 634,880 |
24 Apr 2020 | USD | 2,580 | 2,740 | 2,550 | 2,740 | 2,740 | +120 (+4.58%) | 428,420 |
23 Apr 2020 | USD | 2,660 | 2,660 | 2,570 | 2,620 | 2,620 | +40 (+1.55%) | 247,070 |
22 Apr 2020 | USD | 2,560 | 2,650 | 2,500 | 2,580 | 2,580 | -80 (-3.01%) | 1,053,740 |
21 Apr 2020 | USD | 2,840 | 2,840 | 2,660 | 2,660 | 2,660 | -190 (-6.67%) | 1,416,050 |
20 Apr 2020 | USD | 2,820 | 3,020 | 2,820 | 2,850 | 2,850 | +10 (+0.35%) | 1,066,520 |
17 Apr 2020 | USD | 2,850 | 2,950 | 2,790 | 2,840 | 2,840 | 0.0 (0.0%) | 485,560 |
16 Apr 2020 | USD | 2,720 | 2,890 | 2,680 | 2,840 | 2,840 | +130 (+4.80%) | 1,095,250 |
15 Apr 2020 | USD | 2,640 | 2,790 | 2,640 | 2,710 | 2,710 | +70 (+2.65%) | 358,600 |
14 Apr 2020 | USD | 2,620 | 2,660 | 2,570 | 2,640 | 2,640 | -20 (-0.75%) | 558,200 |
13 Apr 2020 | USD | 2,640 | 2,690 | 2,640 | 2,660 | 2,660 | +60 (+2.31%) | 454,640 |
9 Apr 2020 | USD | 2,560 | 2,650 | 2,510 | 2,600 | 2,600 | +100 (+4%) | 1,941,310 |
8 Apr 2020 | USD | 2,520 | 2,520 | 2,420 | 2,500 | 2,500 | -70 (-2.72%) | 296,160 |