Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1,604 | 1,641 | 1,573 | 1,631 | 1,631 | -34 (-2.04%) | 1,033,500 |
11 Jun 2020 | USD | 1,711 | 1,716 | 1,656 | 1,665 | 1,665 | -97 (-5.51%) | 1,112,200 |
10 Jun 2020 | USD | 1,735 | 1,772 | 1,735 | 1,762 | 1,762 | -14 (-0.79%) | 457,900 |
9 Jun 2020 | USD | 1,760 | 1,782 | 1,739 | 1,776 | 1,776 | +21 (+1.20%) | 639,700 |
8 Jun 2020 | USD | 1,770 | 1,778 | 1,724 | 1,755 | 1,755 | -33 (-1.85%) | 1,678,200 |
5 Jun 2020 | USD | 1,767 | 1,799 | 1,761 | 1,788 | 1,788 | -8 (-0.45%) | 714,200 |
4 Jun 2020 | USD | 1,818 | 1,818 | 1,751 | 1,796 | 1,796 | +14 (+0.79%) | 649,000 |
3 Jun 2020 | USD | 1,793 | 1,819 | 1,779 | 1,782 | 1,782 | +48 (+2.77%) | 855,000 |
2 Jun 2020 | USD | 1,751 | 1,762 | 1,733 | 1,734 | 1,734 | -1 (-0.06%) | 507,900 |
1 Jun 2020 | USD | 1,726 | 1,741 | 1,716 | 1,735 | 1,735 | -2 (-0.12%) | 448,900 |
29 May 2020 | USD | 1,767 | 1,781 | 1,737 | 1,737 | 1,737 | -50 (-2.80%) | 1,257,900 |
28 May 2020 | USD | 1,769 | 1,801 | 1,747 | 1,787 | 1,787 | +34 (+1.94%) | 1,057,700 |
27 May 2020 | USD | 1,718 | 1,759 | 1,704 | 1,753 | 1,753 | +36 (+2.10%) | 906,200 |
26 May 2020 | USD | 1,676 | 1,731 | 1,659 | 1,717 | 1,717 | +57 (+3.43%) | 1,224,200 |
25 May 2020 | USD | 1,656 | 1,684 | 1,654 | 1,660 | 1,660 | +36 (+2.22%) | 750,800 |
22 May 2020 | USD | 1,664 | 1,667 | 1,614 | 1,624 | 1,624 | -38 (-2.29%) | 711,700 |
21 May 2020 | USD | 1,685 | 1,698 | 1,660 | 1,662 | 1,662 | 0.0 (0.0%) | 778,500 |
20 May 2020 | USD | 1,650 | 1,686 | 1,638 | 1,662 | 1,662 | -12 (-0.72%) | 633,400 |
19 May 2020 | USD | 1,653 | 1,683 | 1,647 | 1,674 | 1,674 | +90 (+5.68%) | 817,600 |
18 May 2020 | USD | 1,586 | 1,592 | 1,567 | 1,584 | 1,584 | +7 (+0.44%) | 524,200 |
15 May 2020 | USD | 1,624 | 1,624 | 1,551 | 1,577 | 1,577 | +7 (+0.45%) | 616,700 |
14 May 2020 | USD | 1,594 | 1,607 | 1,570 | 1,570 | 1,570 | -62 (-3.80%) | 514,800 |
13 May 2020 | USD | 1,588 | 1,642 | 1,587 | 1,632 | 1,632 | +13 (+0.80%) | 583,600 |
12 May 2020 | USD | 1,637 | 1,641 | 1,604 | 1,619 | 1,619 | -25 (-1.52%) | 544,800 |
11 May 2020 | USD | 1,656 | 1,665 | 1,628 | 1,644 | 1,644 | +68 (+4.31%) | 1,083,700 |
8 May 2020 | USD | 1,539 | 1,580 | 1,530 | 1,576 | 1,576 | +60 (+3.96%) | 831,600 |
7 May 2020 | USD | 1,539 | 1,544 | 1,508 | 1,516 | 1,516 | -39 (-2.51%) | 788,200 |
6 May 2020 | USD | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |