Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1,701 | 1,726 | 1,675 | 1,718 | 1,718 | -16 (-0.92%) | 1,147,800 |
11 Jun 2020 | USD | 1,734 | 1,774 | 1,721 | 1,734 | 1,734 | -2 (-0.12%) | 1,336,400 |
10 Jun 2020 | USD | 1,746 | 1,763 | 1,721 | 1,736 | 1,736 | -19 (-1.08%) | 917,200 |
9 Jun 2020 | USD | 1,729 | 1,766 | 1,722 | 1,755 | 1,755 | +35 (+2.03%) | 1,042,500 |
8 Jun 2020 | USD | 1,699 | 1,723 | 1,670 | 1,720 | 1,720 | +58 (+3.49%) | 836,100 |
5 Jun 2020 | USD | 1,619 | 1,668 | 1,615 | 1,662 | 1,662 | +36 (+2.21%) | 915,300 |
4 Jun 2020 | USD | 1,640 | 1,645 | 1,603 | 1,626 | 1,626 | -13 (-0.79%) | 794,000 |
3 Jun 2020 | USD | 1,652 | 1,657 | 1,623 | 1,639 | 1,639 | -6 (-0.36%) | 755,600 |
2 Jun 2020 | USD | 1,625 | 1,659 | 1,606 | 1,645 | 1,645 | -3 (-0.18%) | 662,800 |
1 Jun 2020 | USD | 1,600 | 1,659 | 1,587 | 1,648 | 1,648 | +48 (+3%) | 975,600 |
29 May 2020 | USD | 1,600 | 1,625 | 1,585 | 1,600 | 1,600 | -21 (-1.30%) | 1,114,800 |
28 May 2020 | USD | 1,598 | 1,633 | 1,568 | 1,621 | 1,621 | +56 (+3.58%) | 1,334,700 |
27 May 2020 | USD | 1,554 | 1,572 | 1,530 | 1,565 | 1,565 | +11 (+0.71%) | 684,700 |
26 May 2020 | USD | 1,500 | 1,557 | 1,496 | 1,554 | 1,554 | +72 (+4.86%) | 605,900 |
25 May 2020 | USD | 1,461 | 1,484 | 1,443 | 1,482 | 1,482 | +46 (+3.20%) | 421,800 |
22 May 2020 | USD | 1,446 | 1,452 | 1,419 | 1,436 | 1,436 | +8 (+0.56%) | 390,400 |
21 May 2020 | USD | 1,433 | 1,443 | 1,422 | 1,428 | 1,428 | -5 (-0.35%) | 380,800 |
20 May 2020 | USD | 1,409 | 1,434 | 1,401 | 1,433 | 1,433 | +11 (+0.77%) | 701,500 |
19 May 2020 | USD | 1,409 | 1,437 | 1,397 | 1,422 | 1,422 | +40 (+2.89%) | 543,800 |
18 May 2020 | USD | 1,320 | 1,419 | 1,315 | 1,382 | 1,382 | -7 (-0.50%) | 1,317,000 |
15 May 2020 | USD | 1,428 | 1,431 | 1,382 | 1,389 | 1,389 | +3 (+0.22%) | 533,900 |
14 May 2020 | USD | 1,440 | 1,447 | 1,382 | 1,386 | 1,386 | -59 (-4.08%) | 478,900 |
13 May 2020 | USD | 1,417 | 1,452 | 1,409 | 1,445 | 1,445 | +1 (+0.07%) | 322,300 |
12 May 2020 | USD | 1,475 | 1,475 | 1,437 | 1,444 | 1,444 | -31 (-2.10%) | 356,300 |
11 May 2020 | USD | 1,442 | 1,476 | 1,431 | 1,475 | 1,475 | +43 (+3.00%) | 442,800 |
8 May 2020 | USD | 1,397 | 1,436 | 1,388 | 1,432 | 1,432 | +63 (+4.60%) | 432,100 |
7 May 2020 | USD | 1,398 | 1,398 | 1,358 | 1,369 | 1,369 | -31 (-2.21%) | 751,500 |
6 May 2020 | USD | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 0 |