Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1,746 | 1,751 | 1,724 | 1,747 | 1,747 | -33 (-1.85%) | 1,094,000 |
11 Jun 2020 | USD | 1,794 | 1,807 | 1,773 | 1,780 | 1,780 | -33 (-1.82%) | 1,093,400 |
10 Jun 2020 | USD | 1,813 | 1,823 | 1,800 | 1,813 | 1,813 | -12 (-0.66%) | 723,600 |
9 Jun 2020 | USD | 1,849 | 1,849 | 1,809 | 1,825 | 1,825 | -11 (-0.60%) | 979,600 |
8 Jun 2020 | USD | 1,852 | 1,853 | 1,821 | 1,836 | 1,836 | -16 (-0.86%) | 927,900 |
5 Jun 2020 | USD | 1,845 | 1,852 | 1,819 | 1,852 | 1,852 | +39 (+2.15%) | 1,040,400 |
4 Jun 2020 | USD | 1,806 | 1,817 | 1,788 | 1,813 | 1,813 | +19 (+1.06%) | 1,211,900 |
3 Jun 2020 | USD | 1,797 | 1,809 | 1,781 | 1,794 | 1,794 | +10 (+0.56%) | 858,700 |
2 Jun 2020 | USD | 1,777 | 1,794 | 1,776 | 1,784 | 1,784 | +18 (+1.02%) | 1,034,000 |
1 Jun 2020 | USD | 1,760 | 1,774 | 1,754 | 1,766 | 1,766 | +2 (+0.11%) | 732,300 |
29 May 2020 | USD | 1,770 | 1,782 | 1,755 | 1,764 | 1,764 | -18 (-1.01%) | 1,500,300 |
28 May 2020 | USD | 1,769 | 1,792 | 1,742 | 1,782 | 1,782 | +19 (+1.08%) | 1,463,300 |
27 May 2020 | USD | 1,725 | 1,764 | 1,722 | 1,763 | 1,763 | +46 (+2.68%) | 1,463,700 |
26 May 2020 | USD | 1,702 | 1,724 | 1,686 | 1,717 | 1,717 | +24 (+1.42%) | 872,000 |
25 May 2020 | USD | 1,697 | 1,704 | 1,679 | 1,693 | 1,693 | +19 (+1.14%) | 574,000 |
22 May 2020 | USD | 1,689 | 1,692 | 1,665 | 1,674 | 1,674 | -15 (-0.89%) | 558,200 |
21 May 2020 | USD | 1,712 | 1,725 | 1,684 | 1,689 | 1,689 | -2 (-0.12%) | 998,200 |
20 May 2020 | USD | 1,667 | 1,696 | 1,664 | 1,691 | 1,691 | +15 (+0.89%) | 745,000 |
19 May 2020 | USD | 1,668 | 1,682 | 1,662 | 1,676 | 1,676 | +31 (+1.88%) | 1,003,800 |
18 May 2020 | USD | 1,639 | 1,647 | 1,632 | 1,645 | 1,645 | -7 (-0.42%) | 611,800 |
15 May 2020 | USD | 1,643 | 1,660 | 1,629 | 1,652 | 1,652 | +9 (+0.55%) | 700,700 |
14 May 2020 | USD | 1,678 | 1,685 | 1,642 | 1,643 | 1,643 | -43 (-2.55%) | 1,203,200 |
13 May 2020 | USD | 1,641 | 1,697 | 1,640 | 1,686 | 1,686 | +28 (+1.69%) | 1,008,600 |
12 May 2020 | USD | 1,675 | 1,680 | 1,644 | 1,658 | 1,658 | -30 (-1.78%) | 1,041,700 |
11 May 2020 | USD | 1,662 | 1,692 | 1,660 | 1,688 | 1,688 | +7 (+0.42%) | 1,151,200 |
8 May 2020 | USD | 1,691 | 1,698 | 1,663 | 1,681 | 1,681 | +29 (+1.76%) | 1,238,400 |
7 May 2020 | USD | 1,668 | 1,672 | 1,641 | 1,652 | 1,652 | -14 (-0.84%) | 1,097,300 |
6 May 2020 | USD | 1,666 | 1,666 | 1,666 | 1,666 | 1,666 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,666 | 1,666 | 1,666 | 1,666 | 1,666 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,666 | 1,666 | 1,666 | 1,666 | 1,666 | 0.0 (0.0%) | 0 |