Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 2,693 | 2,693 | 2,605 | 2,640 | 2,640 | +60 (+2.33%) | 68,498 |
13 May 2020 | USD | 2,610 | 2,610 | 2,510 | 2,580 | 2,580 | -30 (-1.15%) | 23,714 |
12 May 2020 | USD | 2,602 | 2,694 | 2,585 | 2,610 | 2,610 | +58 (+2.27%) | 251,206 |
11 May 2020 | USD | 2,603 | 2,603 | 2,552 | 2,552 | 2,552 | -86 (-3.26%) | 45,030 |
10 May 2020 | USD | 2,730 | 2,730 | 2,602 | 2,638 | 2,638 | -97 (-3.55%) | 35,612 |
8 May 2020 | USD | 2,735 | 2,735 | 2,735 | 2,735 | 2,735 | 0.0 (0.0%) | 0 |
7 May 2020 | USD | 2,750 | 2,778 | 2,735 | 2,735 | 2,735 | -52 (-1.87%) | 208,276 |
6 May 2020 | USD | 2,730 | 2,790 | 2,710 | 2,787 | 2,787 | +57 (+2.09%) | 94,786 |
5 May 2020 | USD | 2,720 | 2,759 | 2,701 | 2,730 | 2,730 | +30 (+1.11%) | 146,719 |
4 May 2020 | USD | 2,800 | 2,800 | 2,700 | 2,700 | 2,700 | -130 (-4.59%) | 113,726 |
3 May 2020 | USD | 2,801 | 2,849 | 2,801 | 2,830 | 2,830 | -19 (-0.67%) | 17,027 |
1 May 2020 | USD | 2,849 | 2,849 | 2,849 | 2,849 | 2,849 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 2,744 | 2,899 | 2,744 | 2,849 | 2,849 | +149 (+5.52%) | 401,242 |
29 Apr 2020 | USD | 2,745 | 2,746 | 2,672 | 2,700 | 2,700 | +1 (+0.04%) | 381,519 |
28 Apr 2020 | USD | 2,695 | 2,745 | 2,695 | 2,699 | 2,699 | +29 (+1.09%) | 251,220 |
27 Apr 2020 | USD | 2,600 | 2,670 | 2,600 | 2,670 | 2,670 | +55 (+2.10%) | 124,161 |
26 Apr 2020 | USD | 2,619 | 2,619 | 2,599 | 2,615 | 2,615 | +5 (+0.19%) | 61,907 |
24 Apr 2020 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
23 Apr 2020 | USD | 2,560 | 2,610 | 2,560 | 2,610 | 2,610 | +11 (+0.42%) | 339,772 |
22 Apr 2020 | USD | 2,550 | 2,600 | 2,550 | 2,599 | 2,599 | +58 (+2.28%) | 69,147 |
21 Apr 2020 | USD | 2,570 | 2,624 | 2,541 | 2,541 | 2,541 | -61 (-2.34%) | 97,508 |
20 Apr 2020 | USD | 2,580 | 2,620 | 2,540 | 2,602 | 2,602 | +42 (+1.64%) | 142,859 |
19 Apr 2020 | USD | 2,501 | 2,568 | 2,501 | 2,560 | 2,560 | +55 (+2.20%) | 45,420 |
17 Apr 2020 | USD | 2,505 | 2,505 | 2,505 | 2,505 | 2,505 | 0.0 (0.0%) | 0 |
16 Apr 2020 | USD | 2,580 | 2,580 | 2,505 | 2,505 | 2,505 | -70 (-2.72%) | 104,093 |
15 Apr 2020 | USD | 2,599 | 2,599 | 2,520 | 2,575 | 2,575 | -1 (-0.04%) | 67,747 |
14 Apr 2020 | USD | 2,650 | 2,650 | 2,550 | 2,576 | 2,576 | +86 (+3.45%) | 145,844 |
13 Apr 2020 | USD | 2,600 | 2,675 | 2,490 | 2,490 | 2,490 | -160 (-6.04%) | 124,640 |
12 Apr 2020 | USD | 2,600 | 2,650 | 2,500 | 2,650 | 2,650 | +170 (+6.85%) | 73,726 |