Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1,287 | 1,308.5 | 1,266 | 1,305.5 | 1,305.5 | -21.5 (-1.62%) | 4,081,200 |
11 Jun 2020 | USD | 1,332.5 | 1,359 | 1,323.5 | 1,327 | 1,327 | -50 (-3.63%) | 3,264,400 |
10 Jun 2020 | USD | 1,338.5 | 1,380 | 1,338 | 1,377 | 1,377 | +19 (+1.40%) | 3,595,200 |
9 Jun 2020 | USD | 1,375 | 1,377 | 1,342.5 | 1,358 | 1,358 | -19.5 (-1.42%) | 3,135,700 |
8 Jun 2020 | USD | 1,365 | 1,380 | 1,347.5 | 1,377.5 | 1,377.5 | +29.5 (+2.19%) | 2,978,100 |
5 Jun 2020 | USD | 1,336.5 | 1,352.5 | 1,326.5 | 1,348 | 1,348 | +13.5 (+1.01%) | 2,324,100 |
4 Jun 2020 | USD | 1,358 | 1,361.5 | 1,310 | 1,334.5 | 1,334.5 | 0.0 (0.0%) | 3,107,600 |
3 Jun 2020 | USD | 1,335 | 1,353 | 1,328.5 | 1,334.5 | 1,334.5 | +59.5 (+4.67%) | 4,033,000 |
2 Jun 2020 | USD | 1,256 | 1,285.5 | 1,252 | 1,275 | 1,275 | +24.5 (+1.96%) | 2,284,500 |
1 Jun 2020 | USD | 1,251.5 | 1,266 | 1,234 | 1,250.5 | 1,250.5 | -4 (-0.32%) | 2,215,800 |
29 May 2020 | USD | 1,267.5 | 1,270 | 1,250 | 1,254.5 | 1,254.5 | -24.5 (-1.92%) | 4,406,100 |
28 May 2020 | USD | 1,290 | 1,290 | 1,258.5 | 1,279 | 1,279 | +19 (+1.51%) | 3,392,200 |
27 May 2020 | USD | 1,234.5 | 1,268 | 1,220.5 | 1,260 | 1,260 | +33 (+2.69%) | 3,679,500 |
26 May 2020 | USD | 1,208.5 | 1,238 | 1,202.5 | 1,227 | 1,227 | +40 (+3.37%) | 2,465,300 |
25 May 2020 | USD | 1,174 | 1,191 | 1,168 | 1,187 | 1,187 | +42.5 (+3.71%) | 1,735,100 |
22 May 2020 | USD | 1,175 | 1,178.5 | 1,138.5 | 1,144.5 | 1,144.5 | -27 (-2.30%) | 2,654,000 |
21 May 2020 | USD | 1,182 | 1,185.5 | 1,162.5 | 1,171.5 | 1,171.5 | -14 (-1.18%) | 2,442,400 |
20 May 2020 | USD | 1,137 | 1,208 | 1,126 | 1,185.5 | 1,185.5 | +46.5 (+4.08%) | 4,350,100 |
19 May 2020 | USD | 1,138.5 | 1,144 | 1,125 | 1,139 | 1,139 | +47.5 (+4.35%) | 2,318,100 |
18 May 2020 | USD | 1,092.5 | 1,095 | 1,080.5 | 1,091.5 | 1,091.5 | +7 (+0.65%) | 1,166,000 |
15 May 2020 | USD | 1,102 | 1,102 | 1,070 | 1,084.5 | 1,084.5 | +14 (+1.31%) | 2,273,800 |
14 May 2020 | USD | 1,095 | 1,095 | 1,070.5 | 1,070.5 | 1,070.5 | -41.5 (-3.73%) | 2,153,500 |
13 May 2020 | USD | 1,103 | 1,127.5 | 1,096.5 | 1,112 | 1,112 | -10 (-0.89%) | 3,141,400 |
12 May 2020 | USD | 1,125 | 1,125 | 1,106 | 1,122 | 1,122 | -12 (-1.06%) | 2,326,000 |
11 May 2020 | USD | 1,092.5 | 1,145 | 1,091 | 1,134 | 1,134 | +49 (+4.52%) | 3,447,500 |
8 May 2020 | USD | 1,048.5 | 1,086.5 | 1,040.5 | 1,085 | 1,085 | +54.5 (+5.29%) | 2,807,600 |
7 May 2020 | USD | 1,035 | 1,057 | 1,024 | 1,030.5 | 1,030.5 | -34.5 (-3.24%) | 3,334,800 |
6 May 2020 | USD | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |