Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 5,150 | 5,240 | 5,110 | 5,150 | 5,150 | 0.0 (0.0%) | 45,610 |
12 Jun 2020 | USD | 5,020 | 5,150 | 5,000 | 5,150 | 5,150 | +130 (+2.59%) | 88,260 |
11 Jun 2020 | USD | 5,160 | 5,290 | 5,020 | 5,020 | 5,020 | -140 (-2.71%) | 176,500 |
10 Jun 2020 | USD | 5,220 | 5,220 | 5,160 | 5,160 | 5,160 | -30 (-0.58%) | 38,390 |
9 Jun 2020 | USD | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 0.0 (0.0%) | 0 |
4 Jun 2020 | USD | 5,010 | 5,250 | 5,010 | 5,190 | 5,190 | +180 (+3.59%) | 164,150 |
3 Jun 2020 | USD | 4,970 | 5,080 | 4,970 | 5,010 | 5,010 | +40 (+0.80%) | 116,630 |
2 Jun 2020 | USD | 5,110 | 5,110 | 4,960 | 4,970 | 4,970 | -140 (-2.74%) | 104,570 |
1 Jun 2020 | USD | 5,100 | 5,140 | 5,060 | 5,110 | 5,110 | +60 (+1.19%) | 68,970 |
29 May 2020 | USD | 5,050 | 5,100 | 5,000 | 5,050 | 5,050 | 0.0 (0.0%) | 53,570 |
28 May 2020 | USD | 5,000 | 5,050 | 4,980 | 5,050 | 5,050 | +80 (+1.61%) | 54,930 |
27 May 2020 | USD | 4,990 | 5,160 | 4,940 | 4,970 | 4,970 | -20 (-0.40%) | 206,170 |
26 May 2020 | USD | 4,970 | 4,990 | 4,940 | 4,990 | 4,990 | +40 (+0.81%) | 84,590 |
22 May 2020 | USD | 4,910 | 4,990 | 4,900 | 4,950 | 4,950 | +40 (+0.81%) | 123,860 |
21 May 2020 | USD | 4,980 | 5,000 | 4,900 | 4,910 | 4,910 | -210 (-4.10%) | 85,900 |
20 May 2020 | USD | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | 0.0 (0.0%) | 0 |
19 May 2020 | USD | 5,000 | 5,120 | 5,000 | 5,120 | 5,120 | +20 (+0.39%) | 171,230 |
18 May 2020 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 4,850 | 5,180 | 4,830 | 5,100 | 5,100 | +250 (+5.15%) | 292,530 |
13 May 2020 | USD | 4,900 | 4,900 | 4,790 | 4,850 | 4,850 | -50 (-1.02%) | 63,150 |
12 May 2020 | USD | 4,800 | 4,980 | 4,730 | 4,900 | 4,900 | -80 (-1.61%) | 152,720 |
11 May 2020 | USD | 4,880 | 4,990 | 4,770 | 4,980 | 4,980 | +210 (+4.40%) | 103,090 |
8 May 2020 | USD | 4,520 | 4,770 | 4,520 | 4,770 | 4,770 | +310 (+6.95%) | 333,950 |
7 May 2020 | USD | 4,400 | 4,540 | 4,400 | 4,460 | 4,460 | +60 (+1.36%) | 201,120 |
6 May 2020 | USD | 4,400 | 4,450 | 4,390 | 4,400 | 4,400 | 0.0 (0.0%) | 78,530 |
5 May 2020 | USD | 4,320 | 4,430 | 4,310 | 4,400 | 4,400 | +100 (+2.33%) | 122,120 |
4 May 2020 | USD | 4,400 | 4,410 | 4,300 | 4,300 | 4,300 | -100 (-2.27%) | 125,820 |