Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1,293 | 1,307 | 1,274 | 1,291 | 1,291 | -17 (-1.30%) | 896,100 |
30 Apr 2020 | USD | 1,316 | 1,335 | 1,295 | 1,308 | 1,308 | +34 (+2.67%) | 1,455,000 |
29 Apr 2020 | USD | 1,274 | 1,274 | 1,274 | 1,274 | 1,274 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,269 | 1,281 | 1,240 | 1,274 | 1,274 | +25 (+2.00%) | 1,456,800 |
27 Apr 2020 | USD | 1,223 | 1,250 | 1,215 | 1,249 | 1,249 | +35 (+2.88%) | 1,178,200 |
24 Apr 2020 | USD | 1,220 | 1,233 | 1,205 | 1,214 | 1,214 | -6 (-0.49%) | 987,700 |
23 Apr 2020 | USD | 1,180 | 1,227 | 1,180 | 1,220 | 1,220 | +62 (+5.35%) | 1,343,500 |
22 Apr 2020 | USD | 1,186 | 1,196 | 1,147 | 1,158 | 1,158 | -44 (-3.66%) | 1,565,500 |
21 Apr 2020 | USD | 1,238 | 1,248 | 1,200 | 1,202 | 1,202 | -43 (-3.45%) | 1,379,900 |
20 Apr 2020 | USD | 1,239 | 1,257 | 1,239 | 1,245 | 1,245 | -1 (-0.08%) | 662,400 |
17 Apr 2020 | USD | 1,234 | 1,270 | 1,227 | 1,246 | 1,246 | +12 (+0.97%) | 957,900 |
16 Apr 2020 | USD | 1,249 | 1,250 | 1,221 | 1,234 | 1,234 | -28 (-2.22%) | 956,800 |
15 Apr 2020 | USD | 1,270 | 1,281 | 1,253 | 1,262 | 1,262 | -24 (-1.87%) | 1,019,700 |
14 Apr 2020 | USD | 1,250 | 1,292 | 1,236 | 1,286 | 1,286 | +31 (+2.47%) | 921,300 |
13 Apr 2020 | USD | 1,275 | 1,287 | 1,251 | 1,255 | 1,255 | -22 (-1.72%) | 767,800 |
10 Apr 2020 | USD | 1,278 | 1,280 | 1,228 | 1,277 | 1,277 | +13 (+1.03%) | 779,300 |
9 Apr 2020 | USD | 1,260 | 1,280 | 1,246 | 1,264 | 1,264 | -10 (-0.78%) | 812,900 |
8 Apr 2020 | USD | 1,293 | 1,296 | 1,241 | 1,274 | 1,274 | -14 (-1.09%) | 1,057,500 |
7 Apr 2020 | USD | 1,273 | 1,300 | 1,253 | 1,288 | 1,288 | +68 (+5.57%) | 1,567,900 |
6 Apr 2020 | USD | 1,212 | 1,268 | 1,201 | 1,220 | 1,220 | +20 (+1.67%) | 1,569,300 |
3 Apr 2020 | USD | 1,220 | 1,245 | 1,187 | 1,200 | 1,200 | -22 (-1.80%) | 1,324,400 |
2 Apr 2020 | USD | 1,232 | 1,260 | 1,215 | 1,222 | 1,222 | -40 (-3.17%) | 1,249,400 |
1 Apr 2020 | USD | 1,323 | 1,330 | 1,254 | 1,262 | 1,262 | -83 (-6.17%) | 1,723,700 |
31 Mar 2020 | USD | 1,339 | 1,379 | 1,331 | 1,345 | 1,345 | +13 (+0.98%) | 2,354,900 |
30 Mar 2020 | USD | 1,296 | 1,333 | 1,260 | 1,332 | 1,332 | -45 (-3.27%) | 1,539,400 |
27 Mar 2020 | USD | 1,345 | 1,378 | 1,330 | 1,377 | 1,377 | +81 (+6.25%) | 1,934,200 |
26 Mar 2020 | USD | 1,332 | 1,354 | 1,283 | 1,296 | 1,296 | -33 (-2.48%) | 1,871,000 |
25 Mar 2020 | USD | 1,348 | 1,350 | 1,283 | 1,329 | 1,329 | +101 (+8.22%) | 2,605,300 |
24 Mar 2020 | USD | 1,203 | 1,237 | 1,171 | 1,228 | 1,228 | +104 (+9.25%) | 2,370,100 |
23 Mar 2020 | USD | 1,071 | 1,131 | 1,068 | 1,124 | 1,124 | +44 (+4.07%) | 3,104,400 |