Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 2,298.5 | 2,334.5 | 2,276.5 | 2,283 | 2,283 | -32 (-1.38%) | 2,451,600 |
10 Jun 2020 | USD | 2,295 | 2,327.5 | 2,295 | 2,315 | 2,315 | -58 (-2.44%) | 2,474,200 |
9 Jun 2020 | USD | 2,390 | 2,413 | 2,361 | 2,373 | 2,373 | -17 (-0.71%) | 1,807,000 |
8 Jun 2020 | USD | 2,379 | 2,390 | 2,351 | 2,390 | 2,390 | +60.5 (+2.60%) | 2,118,100 |
5 Jun 2020 | USD | 2,340 | 2,344.5 | 2,289 | 2,329.5 | 2,329.5 | -19.5 (-0.83%) | 1,775,100 |
4 Jun 2020 | USD | 2,322 | 2,360 | 2,310.5 | 2,349 | 2,349 | +47.5 (+2.06%) | 2,338,600 |
3 Jun 2020 | USD | 2,330 | 2,339.5 | 2,287 | 2,301.5 | 2,301.5 | -26.5 (-1.14%) | 2,551,900 |
2 Jun 2020 | USD | 2,270 | 2,351.5 | 2,268 | 2,328 | 2,328 | +91.5 (+4.09%) | 2,975,300 |
1 Jun 2020 | USD | 2,214 | 2,240.5 | 2,207.5 | 2,236.5 | 2,236.5 | +29 (+1.31%) | 1,659,500 |
29 May 2020 | USD | 2,198 | 2,218.5 | 2,187 | 2,207.5 | 2,207.5 | -2.5 (-0.11%) | 3,727,400 |
28 May 2020 | USD | 2,165 | 2,227.5 | 2,150 | 2,210 | 2,210 | +73 (+3.42%) | 3,462,000 |
27 May 2020 | USD | 2,129.5 | 2,145.5 | 2,102 | 2,137 | 2,137 | +8 (+0.38%) | 2,382,400 |
26 May 2020 | USD | 2,068 | 2,132.5 | 2,057 | 2,129 | 2,129 | +65 (+3.15%) | 2,254,500 |
25 May 2020 | USD | 2,040 | 2,066 | 2,040 | 2,064 | 2,064 | +29.5 (+1.45%) | 840,000 |
22 May 2020 | USD | 2,060 | 2,063.5 | 2,030 | 2,034.5 | 2,034.5 | -35.5 (-1.71%) | 1,275,500 |
21 May 2020 | USD | 2,090.5 | 2,093 | 2,066.5 | 2,070 | 2,070 | -5 (-0.24%) | 1,464,500 |
20 May 2020 | USD | 2,075 | 2,092.5 | 2,070 | 2,075 | 2,075 | +5 (+0.24%) | 2,035,100 |
19 May 2020 | USD | 2,070 | 2,077.5 | 2,060 | 2,070 | 2,070 | +41.5 (+2.05%) | 2,448,300 |
18 May 2020 | USD | 2,020.5 | 2,030.5 | 1,998 | 2,028.5 | 2,028.5 | +30.5 (+1.53%) | 2,226,600 |
15 May 2020 | USD | 2,006 | 2,010.5 | 1,981 | 1,998 | 1,998 | +13.5 (+0.68%) | 2,038,800 |
14 May 2020 | USD | 2,041 | 2,047 | 1,984.5 | 1,984.5 | 1,984.5 | -57 (-2.79%) | 2,354,200 |
13 May 2020 | USD | 2,063.5 | 2,075.5 | 2,025.5 | 2,041.5 | 2,041.5 | -28.5 (-1.38%) | 2,570,200 |
12 May 2020 | USD | 2,078 | 2,095.5 | 2,068 | 2,070 | 2,070 | -7.5 (-0.36%) | 1,630,300 |
11 May 2020 | USD | 2,080 | 2,100 | 2,066.5 | 2,077.5 | 2,077.5 | +7.5 (+0.36%) | 1,676,100 |
8 May 2020 | USD | 2,050.5 | 2,083 | 2,033 | 2,070 | 2,070 | +53 (+2.63%) | 2,290,200 |
7 May 2020 | USD | 2,009 | 2,040 | 1,989 | 2,017 | 2,017 | -8.5 (-0.42%) | 2,466,100 |
6 May 2020 | USD | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,070 | 2,074.5 | 2,014 | 2,025.5 | 2,025.5 | -53 (-2.55%) | 1,708,600 |