Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 8,060 | 8,130 | 8,000 | 8,000 | 8,000 | -130 (-1.60%) | 22,070 |
26 May 2021 | USD | 8,250 | 8,250 | 8,010 | 8,130 | 8,130 | -120 (-1.45%) | 21,460 |
25 May 2021 | USD | 8,070 | 8,300 | 8,050 | 8,250 | 8,250 | +480 (+6.18%) | 15,140 |
24 May 2021 | USD | 7,770 | 7,770 | 7,770 | 7,770 | 7,770 | 0.0 (0.0%) | 0 |
21 May 2021 | USD | 8,000 | 8,050 | 7,710 | 7,770 | 7,770 | -230 (-2.88%) | 73,970 |
20 May 2021 | USD | 8,140 | 8,140 | 7,990 | 8,000 | 8,000 | -180 (-2.20%) | 34,540 |
19 May 2021 | USD | 8,200 | 8,280 | 8,140 | 8,180 | 8,180 | -70 (-0.85%) | 25,430 |
18 May 2021 | USD | 8,370 | 8,390 | 8,210 | 8,250 | 8,250 | -120 (-1.43%) | 33,510 |
17 May 2021 | USD | 8,400 | 8,600 | 8,370 | 8,370 | 8,370 | -30 (-0.36%) | 23,520 |
14 May 2021 | USD | 8,450 | 8,480 | 8,380 | 8,400 | 8,400 | -50 (-0.59%) | 24,460 |
13 May 2021 | USD | 8,450 | 8,550 | 8,400 | 8,450 | 8,450 | 0.0 (0.0%) | 42,620 |
12 May 2021 | USD | 8,450 | 8,550 | 8,390 | 8,450 | 8,450 | 0.0 (0.0%) | 23,080 |
11 May 2021 | USD | 8,360 | 8,550 | 8,300 | 8,450 | 8,450 | +70 (+0.84%) | 31,260 |
10 May 2021 | USD | 8,210 | 8,400 | 8,160 | 8,380 | 8,380 | -70 (-0.83%) | 27,760 |
7 May 2021 | USD | 8,510 | 8,600 | 8,200 | 8,450 | 8,450 | -140 (-1.63%) | 13,570 |
6 May 2021 | USD | 8,600 | 8,750 | 8,500 | 8,590 | 8,590 | +80 (+0.94%) | 25,870 |
5 May 2021 | USD | 8,180 | 8,740 | 8,180 | 8,510 | 8,510 | +330 (+4.03%) | 43,740 |
4 May 2021 | USD | 8,200 | 8,300 | 8,140 | 8,180 | 8,180 | -310 (-3.65%) | 38,430 |
3 May 2021 | USD | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | 0.0 (0.0%) | 0 |
30 Apr 2021 | USD | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | 0.0 (0.0%) | 0 |
29 Apr 2021 | USD | 8,470 | 8,520 | 8,380 | 8,490 | 8,490 | +20 (+0.24%) | 23,320 |
28 Apr 2021 | USD | 8,490 | 8,600 | 8,390 | 8,470 | 8,470 | -480 (-5.36%) | 17,040 |
27 Apr 2021 | USD | 8,950 | 8,950 | 8,950 | 8,950 | 8,950 | 0.0 (0.0%) | 0 |
26 Apr 2021 | USD | 8,950 | 8,950 | 8,950 | 8,950 | 8,950 | 0.0 (0.0%) | 0 |
23 Apr 2021 | USD | 8,600 | 9,000 | 8,600 | 8,950 | 8,950 | +10 (+0.11%) | 30,870 |
22 Apr 2021 | USD | 9,200 | 9,200 | 8,900 | 8,940 | 8,940 | -250 (-2.72%) | 69,020 |
21 Apr 2021 | USD | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0.0 (0.0%) | 0 |
20 Apr 2021 | USD | 9,330 | 9,580 | 9,140 | 9,190 | 9,190 | -140 (-1.50%) | 42,580 |
19 Apr 2021 | USD | 9,480 | 9,480 | 9,280 | 9,330 | 9,330 | -150 (-1.58%) | 34,370 |
16 Apr 2021 | USD | 9,650 | 9,680 | 9,220 | 9,480 | 9,480 | -200 (-2.07%) | 65,450 |