Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | USD | 1,930 | 1,930 | 1,880 | 1,930 | 1,930 | +100 (+5.46%) | 356,120 |
22 May 2020 | USD | 1,910 | 1,910 | 1,820 | 1,830 | 1,830 | -30 (-1.61%) | 173,490 |
21 May 2020 | USD | 1,890 | 1,960 | 1,850 | 1,860 | 1,860 | -180 (-8.82%) | 432,540 |
20 May 2020 | USD | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
19 May 2020 | USD | 2,040 | 2,040 | 1,910 | 2,040 | 2,040 | +80 (+4.08%) | 216,480 |
18 May 2020 | USD | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 2,000 | 2,080 | 1,960 | 1,960 | 1,960 | -70 (-3.45%) | 1,244,460 |
13 May 2020 | USD | 1,950 | 2,100 | 1,930 | 2,030 | 2,030 | +30 (+1.50%) | 433,630 |
12 May 2020 | USD | 1,950 | 2,060 | 1,920 | 2,000 | 2,000 | +60 (+3.09%) | 1,005,330 |
11 May 2020 | USD | 1,850 | 1,950 | 1,840 | 1,940 | 1,940 | +110 (+6.01%) | 838,640 |
8 May 2020 | USD | 1,850 | 1,850 | 1,800 | 1,830 | 1,830 | +20 (+1.10%) | 595,210 |
7 May 2020 | USD | 1,770 | 1,840 | 1,770 | 1,810 | 1,810 | -10 (-0.55%) | 413,290 |
6 May 2020 | USD | 1,810 | 1,830 | 1,760 | 1,820 | 1,820 | -40 (-2.15%) | 985,600 |
5 May 2020 | USD | 1,870 | 1,900 | 1,800 | 1,860 | 1,860 | +10 (+0.54%) | 759,790 |
4 May 2020 | USD | 1,800 | 1,850 | 1,730 | 1,850 | 1,850 | +230 (+14.20%) | 2,350,680 |
1 May 2020 | USD | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 0.0 (0.0%) | 0 |
29 Apr 2020 | USD | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,580 | 1,620 | 1,550 | 1,620 | 1,620 | +40 (+2.53%) | 771,500 |
27 Apr 2020 | USD | 1,550 | 1,650 | 1,520 | 1,580 | 1,580 | +30 (+1.94%) | 900,370 |
24 Apr 2020 | USD | 1,560 | 1,640 | 1,550 | 1,550 | 1,550 | -110 (-6.63%) | 1,042,560 |
23 Apr 2020 | USD | 1,730 | 1,750 | 1,660 | 1,660 | 1,660 | +20 (+1.22%) | 1,213,760 |
22 Apr 2020 | USD | 1,630 | 1,640 | 1,540 | 1,640 | 1,640 | +100 (+6.49%) | 1,942,160 |
21 Apr 2020 | USD | 1,540 | 1,540 | 1,470 | 1,540 | 1,540 | +100 (+6.94%) | 2,832,280 |
20 Apr 2020 | USD | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | +90 (+6.67%) | 179,580 |
17 Apr 2020 | USD | 1,280 | 1,350 | 1,280 | 1,350 | 1,350 | +80 (+6.30%) | 463,030 |
16 Apr 2020 | USD | 1,270 | 1,290 | 1,240 | 1,270 | 1,270 | 0.0 (0.0%) | 478,030 |
15 Apr 2020 | USD | 1,290 | 1,290 | 1,240 | 1,270 | 1,270 | 0.0 (0.0%) | 495,280 |
14 Apr 2020 | USD | 1,290 | 1,290 | 1,230 | 1,270 | 1,270 | -20 (-1.55%) | 532,900 |