Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 4,600 | 4,800 | 4,500 | 4,500 | 4,500 | -100 (-2.17%) | 80,544 |
3 Jun 2020 | USD | 4,800 | 4,800 | 4,500 | 4,600 | 4,600 | 0.0 (0.0%) | 41,600 |
2 Jun 2020 | USD | 4,800 | 5,000 | 4,600 | 4,600 | 4,600 | -300 (-6.12%) | 88,691 |
1 Jun 2020 | USD | 4,700 | 5,200 | 4,700 | 4,900 | 4,900 | +300 (+6.52%) | 49,063 |
29 May 2020 | USD | 4,600 | 4,900 | 4,400 | 4,600 | 4,600 | +100 (+2.22%) | 42,010 |
28 May 2020 | USD | 4,900 | 4,900 | 4,500 | 4,500 | 4,500 | -300 (-6.25%) | 97,220 |
27 May 2020 | USD | 5,200 | 5,200 | 4,700 | 4,800 | 4,800 | -500 (-9.43%) | 94,620 |
26 May 2020 | USD | 5,000 | 5,400 | 4,900 | 5,300 | 5,300 | +400 (+8.16%) | 107,803 |
25 May 2020 | USD | 4,400 | 4,900 | 4,400 | 4,900 | 4,900 | +700 (+16.67%) | 55,400 |
22 May 2020 | USD | 4,500 | 4,500 | 4,000 | 4,200 | 4,200 | -200 (-4.55%) | 79,900 |
21 May 2020 | USD | 5,000 | 5,000 | 4,300 | 4,400 | 4,400 | -600 (-12%) | 153,130 |
20 May 2020 | USD | 5,400 | 5,500 | 4,600 | 5,000 | 5,000 | -700 (-12.28%) | 203,603 |
19 May 2020 | USD | 5,700 | 6,000 | 5,200 | 5,700 | 5,700 | 0.0 (0.0%) | 182,871 |
18 May 2020 | USD | 5,700 | 6,100 | 5,300 | 5,700 | 5,700 | -100 (-1.72%) | 132,420 |
15 May 2020 | USD | 5,900 | 5,900 | 5,300 | 5,800 | 5,800 | +600 (+11.54%) | 417,229 |
14 May 2020 | USD | 5,200 | 5,200 | 4,700 | 5,200 | 5,200 | +600 (+13.04%) | 649,932 |
13 May 2020 | USD | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | +600 (+15%) | 67,510 |
12 May 2020 | USD | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | +500 (+14.29%) | 39,000 |
11 May 2020 | USD | 3,300 | 3,500 | 3,300 | 3,500 | 3,500 | +300 (+9.38%) | 118,900 |
8 May 2020 | USD | 3,000 | 3,200 | 3,000 | 3,200 | 3,200 | +300 (+10.34%) | 108,800 |
7 May 2020 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 45,000 |
6 May 2020 | USD | 2,900 | 3,000 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 5,700 |
5 May 2020 | USD | 2,800 | 2,900 | 2,800 | 2,900 | 2,900 | +200 (+7.41%) | 14,500 |
4 May 2020 | USD | 2,900 | 2,900 | 2,700 | 2,700 | 2,700 | -300 (-10%) | 23,500 |
1 May 2020 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
29 Apr 2020 | USD | 3,100 | 3,100 | 2,800 | 3,000 | 3,000 | 0.0 (0.0%) | 28,500 |
28 Apr 2020 | USD | 3,000 | 3,000 | 2,900 | 3,000 | 3,000 | 0.0 (0.0%) | 29,100 |
27 Apr 2020 | USD | 3,000 | 3,000 | 2,900 | 3,000 | 3,000 | +100 (+3.45%) | 23,900 |
24 Apr 2020 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | -100 (-3.33%) | 20,100 |