Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 1,401 | 1,487 | 1,396 | 1,485 | 1,485 | +92 (+6.60%) | 33,100 |
8 May 2020 | USD | 1,405 | 1,405 | 1,375 | 1,393 | 1,393 | +8 (+0.58%) | 18,600 |
7 May 2020 | USD | 1,378 | 1,402 | 1,369 | 1,385 | 1,385 | +22 (+1.61%) | 14,800 |
6 May 2020 | USD | 1,363 | 1,363 | 1,363 | 1,363 | 1,363 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,363 | 1,363 | 1,363 | 1,363 | 1,363 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,363 | 1,363 | 1,363 | 1,363 | 1,363 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,368 | 1,371 | 1,341 | 1,363 | 1,363 | -5 (-0.37%) | 8,800 |
30 Apr 2020 | USD | 1,395 | 1,398 | 1,358 | 1,368 | 1,368 | -6 (-0.44%) | 16,800 |
29 Apr 2020 | USD | 1,374 | 1,374 | 1,374 | 1,374 | 1,374 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,351 | 1,374 | 1,333 | 1,374 | 1,374 | +23 (+1.70%) | 11,400 |
27 Apr 2020 | USD | 1,339 | 1,388 | 1,339 | 1,351 | 1,351 | +12 (+0.90%) | 4,400 |
24 Apr 2020 | USD | 1,352 | 1,352 | 1,329 | 1,339 | 1,339 | -13 (-0.96%) | 6,500 |
23 Apr 2020 | USD | 1,326 | 1,439 | 1,326 | 1,352 | 1,352 | +27 (+2.04%) | 31,000 |
22 Apr 2020 | USD | 1,348 | 1,348 | 1,311 | 1,325 | 1,325 | -23 (-1.71%) | 10,000 |
21 Apr 2020 | USD | 1,420 | 1,420 | 1,336 | 1,348 | 1,348 | -78 (-5.47%) | 27,300 |
20 Apr 2020 | USD | 1,460 | 1,460 | 1,400 | 1,426 | 1,426 | -18 (-1.25%) | 23,100 |
17 Apr 2020 | USD | 1,429 | 1,458 | 1,422 | 1,444 | 1,444 | +30 (+2.12%) | 14,100 |
16 Apr 2020 | USD | 1,370 | 1,428 | 1,368 | 1,414 | 1,414 | +23 (+1.65%) | 14,200 |
15 Apr 2020 | USD | 1,414 | 1,442 | 1,391 | 1,391 | 1,391 | -22 (-1.56%) | 18,500 |
14 Apr 2020 | USD | 1,371 | 1,420 | 1,347 | 1,413 | 1,413 | +67 (+4.98%) | 16,800 |
13 Apr 2020 | USD | 1,414 | 1,414 | 1,333 | 1,346 | 1,346 | -48 (-3.44%) | 8,500 |
10 Apr 2020 | USD | 1,397 | 1,397 | 1,321 | 1,394 | 1,394 | -3 (-0.21%) | 10,700 |
9 Apr 2020 | USD | 1,365 | 1,420 | 1,358 | 1,397 | 1,397 | +49 (+3.64%) | 11,800 |
8 Apr 2020 | USD | 1,333 | 1,348 | 1,285 | 1,348 | 1,348 | +15 (+1.13%) | 9,600 |
7 Apr 2020 | USD | 1,391 | 1,391 | 1,292 | 1,333 | 1,333 | +25 (+1.91%) | 9,500 |
6 Apr 2020 | USD | 1,219 | 1,309 | 1,216 | 1,308 | 1,308 | +78 (+6.34%) | 12,300 |
3 Apr 2020 | USD | 1,299 | 1,309 | 1,217 | 1,230 | 1,230 | -69 (-5.31%) | 13,400 |
2 Apr 2020 | USD | 1,272 | 1,344 | 1,260 | 1,299 | 1,299 | +7 (+0.54%) | 11,400 |
1 Apr 2020 | USD | 1,308 | 1,360 | 1,287 | 1,292 | 1,292 | -16 (-1.22%) | 17,800 |
31 Mar 2020 | USD | 1,354 | 1,380 | 1,301 | 1,308 | 1,308 | -46 (-3.40%) | 23,600 |