Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | USD | 1,462 | 1,490 | 1,432 | 1,475 | 1,475 | +13 (+0.89%) | 146,000 |
19 Jun 2020 | USD | 1,489 | 1,494 | 1,453 | 1,462 | 1,462 | -17 (-1.15%) | 152,300 |
18 Jun 2020 | USD | 1,511 | 1,525 | 1,467 | 1,479 | 1,479 | -47 (-3.08%) | 165,800 |
17 Jun 2020 | USD | 1,513 | 1,538 | 1,497 | 1,526 | 1,526 | -24 (-1.55%) | 173,000 |
16 Jun 2020 | USD | 1,513 | 1,550 | 1,502 | 1,550 | 1,550 | +115 (+8.01%) | 181,200 |
15 Jun 2020 | USD | 1,541 | 1,541 | 1,426 | 1,435 | 1,435 | -118 (-7.60%) | 273,900 |
12 Jun 2020 | USD | 1,500 | 1,556 | 1,499 | 1,553 | 1,553 | -55 (-3.42%) | 196,200 |
11 Jun 2020 | USD | 1,690 | 1,690 | 1,608 | 1,608 | 1,608 | -89 (-5.24%) | 164,400 |
10 Jun 2020 | USD | 1,647 | 1,732 | 1,631 | 1,697 | 1,697 | +13 (+0.77%) | 197,900 |
9 Jun 2020 | USD | 1,712 | 1,731 | 1,665 | 1,684 | 1,684 | -25 (-1.46%) | 151,300 |
8 Jun 2020 | USD | 1,720 | 1,735 | 1,689 | 1,709 | 1,709 | +20 (+1.18%) | 183,900 |
5 Jun 2020 | USD | 1,561 | 1,700 | 1,561 | 1,689 | 1,689 | +128 (+8.20%) | 525,300 |
4 Jun 2020 | USD | 1,596 | 1,654 | 1,551 | 1,561 | 1,561 | -6 (-0.38%) | 234,200 |
3 Jun 2020 | USD | 1,500 | 1,567 | 1,500 | 1,567 | 1,567 | +79 (+5.31%) | 312,300 |
2 Jun 2020 | USD | 1,478 | 1,497 | 1,475 | 1,488 | 1,488 | +3 (+0.20%) | 146,800 |
1 Jun 2020 | USD | 1,458 | 1,502 | 1,450 | 1,485 | 1,485 | +49 (+3.41%) | 207,600 |
29 May 2020 | USD | 1,456 | 1,472 | 1,427 | 1,436 | 1,436 | -28 (-1.91%) | 133,700 |
28 May 2020 | USD | 1,464 | 1,479 | 1,434 | 1,464 | 1,464 | +21 (+1.46%) | 164,600 |
27 May 2020 | USD | 1,421 | 1,466 | 1,402 | 1,443 | 1,443 | +41 (+2.92%) | 282,900 |
26 May 2020 | USD | 1,363 | 1,407 | 1,321 | 1,402 | 1,402 | +38 (+2.79%) | 344,700 |
25 May 2020 | USD | 1,400 | 1,400 | 1,327 | 1,364 | 1,364 | -16 (-1.16%) | 337,100 |
22 May 2020 | USD | 1,414 | 1,415 | 1,342 | 1,380 | 1,380 | -47 (-3.29%) | 803,900 |
21 May 2020 | USD | 1,500 | 1,509 | 1,397 | 1,427 | 1,427 | -42 (-2.86%) | 310,800 |
20 May 2020 | USD | 1,440 | 1,473 | 1,417 | 1,469 | 1,469 | +33 (+2.30%) | 166,000 |
19 May 2020 | USD | 1,448 | 1,467 | 1,420 | 1,436 | 1,436 | +34 (+2.43%) | 174,700 |
18 May 2020 | USD | 1,429 | 1,429 | 1,388 | 1,402 | 1,402 | +3 (+0.21%) | 209,200 |
15 May 2020 | USD | 1,432 | 1,434 | 1,389 | 1,399 | 1,399 | +9 (+0.65%) | 225,500 |
14 May 2020 | USD | 1,397 | 1,420 | 1,358 | 1,390 | 1,390 | -13 (-0.93%) | 277,100 |
13 May 2020 | USD | 1,478 | 1,478 | 1,377 | 1,403 | 1,403 | -115 (-7.58%) | 491,700 |
12 May 2020 | USD | 1,511 | 1,576 | 1,488 | 1,518 | 1,518 | -63 (-3.98%) | 428,100 |