Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | USD | 1,262 | 1,268 | 1,251 | 1,253 | 1,253 | -10 (-0.79%) | 1,089,200 |
19 Jun 2020 | USD | 1,277 | 1,278 | 1,242 | 1,263 | 1,263 | +16 (+1.28%) | 2,291,100 |
18 Jun 2020 | USD | 1,236 | 1,251 | 1,221 | 1,247 | 1,247 | -1 (-0.08%) | 1,635,400 |
17 Jun 2020 | USD | 1,270 | 1,274 | 1,237 | 1,248 | 1,248 | -17 (-1.34%) | 2,012,200 |
16 Jun 2020 | USD | 1,234 | 1,269 | 1,223 | 1,265 | 1,265 | +63 (+5.24%) | 1,995,000 |
15 Jun 2020 | USD | 1,239 | 1,248 | 1,201 | 1,202 | 1,202 | -52 (-4.15%) | 1,493,200 |
12 Jun 2020 | USD | 1,240 | 1,258 | 1,223 | 1,254 | 1,254 | -11 (-0.87%) | 2,000,100 |
11 Jun 2020 | USD | 1,266 | 1,289 | 1,263 | 1,265 | 1,265 | -31 (-2.39%) | 2,055,200 |
10 Jun 2020 | USD | 1,300 | 1,309 | 1,289 | 1,296 | 1,296 | -38 (-2.85%) | 2,663,800 |
9 Jun 2020 | USD | 1,311 | 1,345 | 1,311 | 1,334 | 1,334 | +34 (+2.62%) | 3,501,100 |
8 Jun 2020 | USD | 1,284 | 1,300 | 1,270 | 1,300 | 1,300 | +34 (+2.69%) | 2,397,600 |
5 Jun 2020 | USD | 1,262 | 1,268 | 1,253 | 1,266 | 1,266 | -3 (-0.24%) | 3,059,000 |
4 Jun 2020 | USD | 1,291 | 1,297 | 1,251 | 1,269 | 1,269 | -5 (-0.39%) | 2,259,200 |
3 Jun 2020 | USD | 1,288 | 1,291 | 1,270 | 1,274 | 1,274 | +13 (+1.03%) | 2,020,600 |
2 Jun 2020 | USD | 1,249 | 1,271 | 1,241 | 1,261 | 1,261 | +21 (+1.69%) | 1,524,400 |
1 Jun 2020 | USD | 1,215 | 1,250 | 1,214 | 1,240 | 1,240 | +18 (+1.47%) | 1,761,800 |
29 May 2020 | USD | 1,225 | 1,239 | 1,214 | 1,222 | 1,222 | -18 (-1.45%) | 2,921,000 |
28 May 2020 | USD | 1,245 | 1,256 | 1,227 | 1,240 | 1,240 | +7 (+0.57%) | 1,971,800 |
27 May 2020 | USD | 1,200 | 1,235 | 1,197 | 1,233 | 1,233 | +38 (+3.18%) | 2,557,800 |
26 May 2020 | USD | 1,181 | 1,196 | 1,167 | 1,195 | 1,195 | +25 (+2.14%) | 1,599,600 |
25 May 2020 | USD | 1,189 | 1,191 | 1,164 | 1,170 | 1,170 | +1 (+0.09%) | 1,018,400 |
22 May 2020 | USD | 1,202 | 1,202 | 1,168 | 1,169 | 1,169 | -24 (-2.01%) | 1,599,200 |
21 May 2020 | USD | 1,211 | 1,211 | 1,187 | 1,193 | 1,193 | -13 (-1.08%) | 1,319,400 |
20 May 2020 | USD | 1,195 | 1,210 | 1,188 | 1,206 | 1,206 | -1 (-0.08%) | 1,606,400 |
19 May 2020 | USD | 1,214 | 1,229 | 1,201 | 1,207 | 1,207 | +20 (+1.68%) | 2,425,900 |
18 May 2020 | USD | 1,196 | 1,202 | 1,174 | 1,187 | 1,187 | +2 (+0.17%) | 1,804,600 |
15 May 2020 | USD | 1,169 | 1,190 | 1,159 | 1,185 | 1,185 | +41 (+3.58%) | 2,656,600 |
14 May 2020 | USD | 1,149 | 1,189 | 1,130 | 1,144 | 1,144 | -1 (-0.09%) | 2,667,300 |
13 May 2020 | USD | 1,142 | 1,175 | 1,124 | 1,145 | 1,145 | -15 (-1.29%) | 3,151,300 |
12 May 2020 | USD | 1,164 | 1,169 | 1,149 | 1,160 | 1,160 | -7 (-0.60%) | 1,481,500 |