Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1,098 | 1,098.5 | 1,060.5 | 1,065 | 1,065 | -48.5 (-4.36%) | 2,579,100 |
30 Apr 2020 | USD | 1,114.5 | 1,125 | 1,106.5 | 1,113.5 | 1,113.5 | +37 (+3.44%) | 2,857,400 |
29 Apr 2020 | USD | 1,076.5 | 1,076.5 | 1,076.5 | 1,076.5 | 1,076.5 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,085 | 1,086.5 | 1,068 | 1,076.5 | 1,076.5 | -3 (-0.28%) | 2,719,300 |
27 Apr 2020 | USD | 1,049.5 | 1,083.5 | 1,045 | 1,079.5 | 1,079.5 | +25.5 (+2.42%) | 2,448,700 |
24 Apr 2020 | USD | 1,060 | 1,060 | 1,030 | 1,054 | 1,054 | -13.5 (-1.26%) | 2,411,800 |
23 Apr 2020 | USD | 1,025 | 1,068 | 1,024 | 1,067.5 | 1,067.5 | +35 (+3.39%) | 2,384,900 |
22 Apr 2020 | USD | 1,032 | 1,038.5 | 1,017.5 | 1,032.5 | 1,032.5 | -19.5 (-1.85%) | 2,390,400 |
21 Apr 2020 | USD | 1,050 | 1,062 | 1,040.5 | 1,052 | 1,052 | -13.5 (-1.27%) | 1,991,600 |
20 Apr 2020 | USD | 1,062 | 1,069 | 1,052 | 1,065.5 | 1,065.5 | -8 (-0.75%) | 2,214,500 |
17 Apr 2020 | USD | 1,040 | 1,074.5 | 1,037.5 | 1,073.5 | 1,073.5 | +51.5 (+5.04%) | 2,865,900 |
16 Apr 2020 | USD | 1,020 | 1,028.5 | 1,005.5 | 1,022 | 1,022 | -23.5 (-2.25%) | 2,208,500 |
15 Apr 2020 | USD | 1,056 | 1,064 | 1,036.5 | 1,045.5 | 1,045.5 | -20.5 (-1.92%) | 2,070,700 |
14 Apr 2020 | USD | 1,044 | 1,076 | 1,040 | 1,066 | 1,066 | +21.5 (+2.06%) | 2,226,900 |
13 Apr 2020 | USD | 1,072 | 1,076.5 | 1,042 | 1,044.5 | 1,044.5 | -40.5 (-3.73%) | 1,647,900 |
10 Apr 2020 | USD | 1,090 | 1,094.5 | 1,060 | 1,085 | 1,085 | +1.5 (+0.14%) | 1,877,200 |
9 Apr 2020 | USD | 1,060 | 1,083.5 | 1,057.5 | 1,083.5 | 1,083.5 | +13.5 (+1.26%) | 1,975,100 |
8 Apr 2020 | USD | 1,073 | 1,080.5 | 1,045.5 | 1,070 | 1,070 | +6 (+0.56%) | 2,077,600 |
7 Apr 2020 | USD | 1,073 | 1,083 | 1,029 | 1,064 | 1,064 | +27.5 (+2.65%) | 2,438,100 |
6 Apr 2020 | USD | 986.6 | 1,044.5 | 979.7 | 1,036.5 | 1,036.5 | +22.5 (+2.22%) | 3,412,900 |
3 Apr 2020 | USD | 1,020 | 1,030 | 1,001.5 | 1,014 | 1,014 | -9.5 (-0.93%) | 2,024,300 |
2 Apr 2020 | USD | 1,025.5 | 1,039.5 | 1,009 | 1,023.5 | 1,023.5 | -30.5 (-2.89%) | 3,047,600 |
1 Apr 2020 | USD | 1,118 | 1,129.5 | 1,041.5 | 1,054 | 1,054 | -84 (-7.38%) | 4,099,000 |
31 Mar 2020 | USD | 1,156.5 | 1,170 | 1,136.5 | 1,138 | 1,138 | -28.5 (-2.44%) | 2,903,400 |
30 Mar 2020 | USD | 1,120 | 1,169 | 1,113 | 1,166.5 | 1,166.5 | -15.5 (-1.31%) | 4,143,100 |
27 Mar 2020 | USD | 1,166 | 1,182 | 1,129.5 | 1,182 | 1,182 | +65.5 (+5.87%) | 4,374,100 |
26 Mar 2020 | USD | 1,154 | 1,156 | 1,102.5 | 1,116.5 | 1,116.5 | -54 (-4.61%) | 4,347,100 |
25 Mar 2020 | USD | 1,134.5 | 1,172.5 | 1,107 | 1,170.5 | 1,170.5 | +117.5 (+11.16%) | 4,670,600 |
24 Mar 2020 | USD | 1,074 | 1,078 | 1,008.5 | 1,053 | 1,053 | +9 (+0.86%) | 5,385,600 |
23 Mar 2020 | USD | 998 | 1,062.5 | 986.4 | 1,044 | 1,044 | +52.2 (+5.26%) | 5,890,900 |