| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | USD | 3,360 | 3,636 | 3,335 | 3,520 | 3,520 | +140 (+4.14%) | 18,351,982 |
| 3 Jun 2020 | USD | 3,500 | 3,536 | 3,355 | 3,380 | 3,380 | -219 (-6.09%) | 15,945,772 |
| 2 Jun 2020 | USD | 3,400 | 3,738 | 3,366 | 3,599 | 3,599 | +251 (+7.50%) | 26,513,322 |
| 1 Jun 2020 | USD | 3,345 | 3,444 | 3,260 | 3,348 | 3,348 | +111 (+3.43%) | 8,721,927 |
| 29 May 2020 | USD | 3,230 | 3,380 | 3,223 | 3,237 | 3,237 | -78 (-2.35%) | 17,319,667 |
| 28 May 2020 | USD | 3,355 | 3,400 | 3,243 | 3,315 | 3,315 | +128 (+4.02%) | 14,346,905 |
| 27 May 2020 | USD | 3,299 | 3,351 | 3,154 | 3,187 | 3,187 | -121 (-3.66%) | 11,149,658 |
| 26 May 2020 | USD | 3,485 | 3,540 | 3,290 | 3,308 | 3,308 | -117 (-3.42%) | 12,599,510 |
| 25 May 2020 | USD | 3,460 | 3,480 | 3,380 | 3,425 | 3,425 | -71 (-2.03%) | 6,583,940 |
| 22 May 2020 | USD | 3,685 | 3,748 | 3,431 | 3,496 | 3,496 | -174 (-4.74%) | 25,126,000 |
| 21 May 2020 | USD | 3,899 | 3,946 | 3,670 | 3,670 | 3,670 | -340 (-8.48%) | 16,436,161 |
| 20 May 2020 | USD | 4,038 | 4,170 | 3,980 | 4,010 | 4,010 | +42 (+1.06%) | 17,917,547 |
| 19 May 2020 | USD | 3,875 | 4,020 | 3,780 | 3,968 | 3,968 | +78 (+2.01%) | 19,169,381 |
| 18 May 2020 | USD | 3,800 | 4,085 | 3,761 | 3,890 | 3,890 | +315 (+8.81%) | 38,440,878 |
| 15 May 2020 | USD | 3,375 | 3,620 | 3,375 | 3,575 | 3,575 | +227 (+6.78%) | 11,368,633 |
| 14 May 2020 | USD | 3,450 | 3,460 | 3,251 | 3,348 | 3,348 | -126 (-3.63%) | 13,791,628 |
| 13 May 2020 | USD | 3,540 | 3,602 | 3,403 | 3,474 | 3,474 | -166 (-4.56%) | 12,320,261 |
| 12 May 2020 | USD | 3,598 | 3,667 | 3,502 | 3,640 | 3,640 | +235 (+6.90%) | 22,513,385 |
| 11 May 2020 | USD | 3,590 | 3,625 | 3,341 | 3,405 | 3,405 | -165 (-4.62%) | 6,184,570 |
| 8 May 2020 | USD | 3,619 | 3,700 | 3,405 | 3,570 | 3,570 | +95 (+2.73%) | 12,429,733 |
| 7 May 2020 | USD | 3,524 | 3,595 | 3,451 | 3,475 | 3,475 | -70 (-1.97%) | 7,892,650 |
| 6 May 2020 | USD | 3,601 | 3,676 | 3,502 | 3,545 | 3,545 | -19 (-0.53%) | 16,987,608 |
| 5 May 2020 | USD | 3,700 | 3,858 | 3,547 | 3,564 | 3,564 | -176 (-4.71%) | 16,706,129 |
| 4 May 2020 | USD | 3,830 | 3,868 | 3,590 | 3,740 | 3,740 | -36 (-0.95%) | 11,158,815 |
| 1 May 2020 | USD | 3,776 | 3,776 | 3,776 | 3,776 | 3,776 | 0.0 (0.0%) | 0 |
| 30 Apr 2020 | USD | 3,877 | 3,936 | 3,753 | 3,776 | 3,776 | -20 (-0.53%) | 11,818,414 |
| 29 Apr 2020 | USD | 3,647 | 3,886 | 3,647 | 3,796 | 3,796 | +177 (+4.89%) | 13,458,953 |
| 28 Apr 2020 | USD | 3,625 | 3,777 | 3,522 | 3,619 | 3,619 | -186 (-4.89%) | 15,066,588 |
| 27 Apr 2020 | USD | 3,805 | 3,805 | 3,805 | 3,805 | 3,805 | 0.0 (0.0%) | 0 |
| 24 Apr 2020 | USD | 3,661 | 4,000 | 3,629 | 3,805 | 3,805 | +39 (+1.04%) | 28,284,859 |
