Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1,546 | 1,599 | 1,544 | 1,580 | 1,580 | -21 (-1.31%) | 1,313,400 |
11 Jun 2020 | USD | 1,629 | 1,638 | 1,591 | 1,601 | 1,601 | -37 (-2.26%) | 1,402,400 |
10 Jun 2020 | USD | 1,611 | 1,648 | 1,607 | 1,638 | 1,638 | -5 (-0.30%) | 1,192,700 |
9 Jun 2020 | USD | 1,692 | 1,709 | 1,632 | 1,643 | 1,643 | 0.0 (0.0%) | 1,695,200 |
8 Jun 2020 | USD | 1,660 | 1,664 | 1,631 | 1,643 | 1,643 | +8 (+0.49%) | 1,287,600 |
5 Jun 2020 | USD | 1,606 | 1,637 | 1,587 | 1,635 | 1,635 | +32 (+2.00%) | 1,277,400 |
4 Jun 2020 | USD | 1,630 | 1,645 | 1,583 | 1,603 | 1,603 | -7 (-0.43%) | 1,190,500 |
3 Jun 2020 | USD | 1,620 | 1,626 | 1,586 | 1,610 | 1,610 | +21 (+1.32%) | 1,855,200 |
2 Jun 2020 | USD | 1,549 | 1,596 | 1,537 | 1,589 | 1,589 | +11 (+0.70%) | 1,956,500 |
1 Jun 2020 | USD | 1,533 | 1,579 | 1,520 | 1,578 | 1,578 | +74 (+4.92%) | 2,407,100 |
29 May 2020 | USD | 1,554 | 1,585 | 1,504 | 1,504 | 1,504 | -84 (-5.29%) | 3,083,000 |
28 May 2020 | USD | 1,601 | 1,613 | 1,562 | 1,588 | 1,588 | +38 (+2.45%) | 2,112,700 |
27 May 2020 | USD | 1,524 | 1,565 | 1,501 | 1,550 | 1,550 | +50 (+3.33%) | 2,236,000 |
26 May 2020 | USD | 1,460 | 1,505 | 1,449 | 1,500 | 1,500 | +55 (+3.81%) | 2,162,100 |
25 May 2020 | USD | 1,440 | 1,449 | 1,416 | 1,445 | 1,445 | +45 (+3.21%) | 1,320,900 |
22 May 2020 | USD | 1,433 | 1,433 | 1,390 | 1,400 | 1,400 | -22 (-1.55%) | 830,500 |
21 May 2020 | USD | 1,432 | 1,438 | 1,417 | 1,422 | 1,422 | +3 (+0.21%) | 844,400 |
20 May 2020 | USD | 1,377 | 1,423 | 1,375 | 1,419 | 1,419 | +12 (+0.85%) | 1,011,900 |
19 May 2020 | USD | 1,408 | 1,421 | 1,379 | 1,407 | 1,407 | +58 (+4.30%) | 1,756,700 |
18 May 2020 | USD | 1,339 | 1,356 | 1,314 | 1,349 | 1,349 | +30 (+2.27%) | 1,011,100 |
15 May 2020 | USD | 1,330 | 1,338 | 1,295 | 1,319 | 1,319 | +8 (+0.61%) | 678,700 |
14 May 2020 | USD | 1,369 | 1,372 | 1,309 | 1,311 | 1,311 | -63 (-4.59%) | 968,300 |
13 May 2020 | USD | 1,345 | 1,378 | 1,337 | 1,374 | 1,374 | -15 (-1.08%) | 995,500 |
12 May 2020 | USD | 1,401 | 1,413 | 1,370 | 1,389 | 1,389 | -12 (-0.86%) | 888,500 |
11 May 2020 | USD | 1,395 | 1,419 | 1,386 | 1,401 | 1,401 | +19 (+1.37%) | 1,229,200 |
8 May 2020 | USD | 1,380 | 1,393 | 1,327 | 1,382 | 1,382 | +26 (+1.92%) | 2,230,200 |
7 May 2020 | USD | 1,400 | 1,434 | 1,335 | 1,356 | 1,356 | +65 (+5.03%) | 3,092,800 |
6 May 2020 | USD | 1,291 | 1,291 | 1,291 | 1,291 | 1,291 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,291 | 1,291 | 1,291 | 1,291 | 1,291 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,291 | 1,291 | 1,291 | 1,291 | 1,291 | 0.0 (0.0%) | 0 |