Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 1,762 | 1,788 | 1,755 | 1,768 | 1,768 | +13 (+0.74%) | 356,900 |
9 Jun 2020 | USD | 1,750 | 1,763 | 1,736 | 1,755 | 1,755 | -2 (-0.11%) | 409,400 |
8 Jun 2020 | USD | 1,740 | 1,761 | 1,734 | 1,757 | 1,757 | +13 (+0.75%) | 485,500 |
5 Jun 2020 | USD | 1,751 | 1,755 | 1,710 | 1,744 | 1,744 | -21 (-1.19%) | 649,100 |
4 Jun 2020 | USD | 1,781 | 1,802 | 1,752 | 1,765 | 1,765 | -18 (-1.01%) | 610,300 |
3 Jun 2020 | USD | 1,815 | 1,823 | 1,775 | 1,783 | 1,783 | -24 (-1.33%) | 485,400 |
2 Jun 2020 | USD | 1,785 | 1,846 | 1,780 | 1,807 | 1,807 | +34 (+1.92%) | 733,500 |
1 Jun 2020 | USD | 1,752 | 1,777 | 1,730 | 1,773 | 1,773 | +21 (+1.20%) | 543,100 |
29 May 2020 | USD | 1,763 | 1,775 | 1,749 | 1,752 | 1,752 | -10 (-0.57%) | 684,700 |
28 May 2020 | USD | 1,783 | 1,793 | 1,742 | 1,762 | 1,762 | -32 (-1.78%) | 731,400 |
27 May 2020 | USD | 1,750 | 1,806 | 1,735 | 1,794 | 1,794 | +59 (+3.40%) | 1,093,400 |
26 May 2020 | USD | 1,750 | 1,771 | 1,723 | 1,735 | 1,735 | -9 (-0.52%) | 720,700 |
25 May 2020 | USD | 1,790 | 1,790 | 1,731 | 1,744 | 1,744 | -15 (-0.85%) | 579,400 |
22 May 2020 | USD | 1,777 | 1,790 | 1,755 | 1,759 | 1,759 | -4 (-0.23%) | 538,800 |
21 May 2020 | USD | 1,798 | 1,814 | 1,718 | 1,763 | 1,763 | -35 (-1.95%) | 919,600 |
20 May 2020 | USD | 1,799 | 1,807 | 1,783 | 1,798 | 1,798 | +6 (+0.33%) | 678,200 |
19 May 2020 | USD | 1,890 | 1,914 | 1,783 | 1,792 | 1,792 | -108 (-5.68%) | 1,350,000 |
18 May 2020 | USD | 1,850 | 1,924 | 1,828 | 1,900 | 1,900 | -70 (-3.55%) | 1,185,700 |
15 May 2020 | USD | 1,975 | 2,014 | 1,947 | 1,970 | 1,970 | +52 (+2.71%) | 818,800 |
14 May 2020 | USD | 1,995 | 2,003 | 1,904 | 1,918 | 1,918 | -87 (-4.34%) | 617,000 |
13 May 2020 | USD | 1,958 | 2,012 | 1,946 | 2,005 | 2,005 | +49 (+2.51%) | 772,500 |
12 May 2020 | USD | 1,957 | 1,965 | 1,931 | 1,956 | 1,956 | +17 (+0.88%) | 413,800 |
11 May 2020 | USD | 1,909 | 1,939 | 1,897 | 1,939 | 1,939 | +30 (+1.57%) | 465,400 |
8 May 2020 | USD | 1,899 | 1,920 | 1,879 | 1,909 | 1,909 | +27 (+1.43%) | 532,500 |
7 May 2020 | USD | 1,841 | 1,898 | 1,834 | 1,882 | 1,882 | +32 (+1.73%) | 685,800 |
6 May 2020 | USD | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,840 | 1,863 | 1,833 | 1,850 | 1,850 | -7 (-0.38%) | 320,400 |
30 Apr 2020 | USD | 1,829 | 1,867 | 1,825 | 1,857 | 1,857 | +32 (+1.75%) | 526,500 |