Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 1,540 | 1,585 | 1,527 | 1,581 | 1,581 | +104 (+7.04%) | 316,200 |
8 May 2020 | USD | 1,447 | 1,489 | 1,411 | 1,477 | 1,477 | +60 (+4.23%) | 330,000 |
7 May 2020 | USD | 1,341 | 1,420 | 1,336 | 1,417 | 1,417 | +46 (+3.36%) | 266,300 |
6 May 2020 | USD | 1,371 | 1,371 | 1,371 | 1,371 | 1,371 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,371 | 1,371 | 1,371 | 1,371 | 1,371 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,371 | 1,371 | 1,371 | 1,371 | 1,371 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,396 | 1,396 | 1,353 | 1,371 | 1,371 | -43 (-3.04%) | 255,200 |
30 Apr 2020 | USD | 1,400 | 1,439 | 1,386 | 1,414 | 1,414 | +54 (+3.97%) | 323,600 |
29 Apr 2020 | USD | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,382 | 1,382 | 1,325 | 1,360 | 1,360 | 0.0 (0.0%) | 231,300 |
27 Apr 2020 | USD | 1,317 | 1,360 | 1,291 | 1,360 | 1,360 | +44 (+3.34%) | 245,500 |
24 Apr 2020 | USD | 1,363 | 1,394 | 1,310 | 1,316 | 1,316 | -29 (-2.16%) | 217,300 |
23 Apr 2020 | USD | 1,324 | 1,352 | 1,302 | 1,345 | 1,345 | +27 (+2.05%) | 279,600 |
22 Apr 2020 | USD | 1,299 | 1,325 | 1,296 | 1,318 | 1,318 | +8 (+0.61%) | 349,500 |
21 Apr 2020 | USD | 1,335 | 1,369 | 1,302 | 1,310 | 1,310 | -19 (-1.43%) | 616,100 |
20 Apr 2020 | USD | 1,306 | 1,345 | 1,300 | 1,329 | 1,329 | +16 (+1.22%) | 133,000 |
17 Apr 2020 | USD | 1,335 | 1,350 | 1,308 | 1,313 | 1,313 | -3 (-0.23%) | 188,600 |
16 Apr 2020 | USD | 1,307 | 1,332 | 1,287 | 1,316 | 1,316 | +5 (+0.38%) | 179,100 |
15 Apr 2020 | USD | 1,342 | 1,348 | 1,292 | 1,311 | 1,311 | -18 (-1.35%) | 168,500 |
14 Apr 2020 | USD | 1,349 | 1,357 | 1,304 | 1,329 | 1,329 | +19 (+1.45%) | 170,700 |
13 Apr 2020 | USD | 1,310 | 1,345 | 1,299 | 1,310 | 1,310 | -18 (-1.36%) | 106,100 |
10 Apr 2020 | USD | 1,331 | 1,374 | 1,297 | 1,328 | 1,328 | +2 (+0.15%) | 103,700 |
9 Apr 2020 | USD | 1,357 | 1,373 | 1,311 | 1,326 | 1,326 | +11 (+0.84%) | 228,700 |
8 Apr 2020 | USD | 1,226 | 1,321 | 1,205 | 1,315 | 1,315 | +86 (+7.00%) | 297,600 |
7 Apr 2020 | USD | 1,127 | 1,233 | 1,127 | 1,229 | 1,229 | +129 (+11.73%) | 418,000 |
6 Apr 2020 | USD | 1,132 | 1,135 | 1,045 | 1,100 | 1,100 | -52 (-4.51%) | 499,200 |
3 Apr 2020 | USD | 1,188 | 1,209 | 1,148 | 1,152 | 1,152 | -37 (-3.11%) | 415,000 |
2 Apr 2020 | USD | 1,230 | 1,287 | 1,166 | 1,189 | 1,189 | -91 (-7.11%) | 460,000 |
1 Apr 2020 | USD | 1,313 | 1,322 | 1,277 | 1,280 | 1,280 | -58 (-4.33%) | 268,000 |
31 Mar 2020 | USD | 1,331 | 1,387 | 1,309 | 1,338 | 1,338 | +19 (+1.44%) | 222,400 |