Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 1,922 | 1,991 | 1,921 | 1,982 | 1,982 | +40 (+2.06%) | 930,100 |
9 Jun 2020 | USD | 1,956 | 1,969 | 1,921 | 1,942 | 1,942 | -16 (-0.82%) | 956,600 |
8 Jun 2020 | USD | 1,919 | 1,965 | 1,908 | 1,958 | 1,958 | +65 (+3.43%) | 1,296,200 |
5 Jun 2020 | USD | 1,888 | 1,900 | 1,863 | 1,893 | 1,893 | +8 (+0.42%) | 1,107,800 |
4 Jun 2020 | USD | 1,921 | 1,921 | 1,859 | 1,885 | 1,885 | -11 (-0.58%) | 989,100 |
3 Jun 2020 | USD | 1,937 | 1,952 | 1,875 | 1,896 | 1,896 | +4 (+0.21%) | 1,218,400 |
2 Jun 2020 | USD | 1,899 | 1,926 | 1,882 | 1,892 | 1,892 | +5 (+0.26%) | 893,300 |
1 Jun 2020 | USD | 1,924 | 1,954 | 1,869 | 1,887 | 1,887 | -10 (-0.53%) | 1,202,900 |
29 May 2020 | USD | 1,907 | 1,957 | 1,890 | 1,897 | 1,897 | -32 (-1.66%) | 2,031,000 |
28 May 2020 | USD | 1,885 | 1,932 | 1,872 | 1,929 | 1,929 | +67 (+3.60%) | 1,341,900 |
27 May 2020 | USD | 1,868 | 1,897 | 1,857 | 1,862 | 1,862 | -20 (-1.06%) | 2,092,200 |
26 May 2020 | USD | 1,876 | 1,930 | 1,872 | 1,882 | 1,882 | +34 (+1.84%) | 1,985,400 |
25 May 2020 | USD | 1,791 | 1,899 | 1,764 | 1,848 | 1,848 | +205 (+12.48%) | 4,304,500 |
22 May 2020 | USD | 1,665 | 1,675 | 1,616 | 1,643 | 1,643 | -17 (-1.02%) | 1,355,500 |
21 May 2020 | USD | 1,668 | 1,674 | 1,657 | 1,660 | 1,660 | -1 (-0.06%) | 713,200 |
20 May 2020 | USD | 1,659 | 1,680 | 1,651 | 1,661 | 1,661 | -6 (-0.36%) | 808,100 |
19 May 2020 | USD | 1,697 | 1,697 | 1,665 | 1,667 | 1,667 | +32 (+1.96%) | 1,018,300 |
18 May 2020 | USD | 1,624 | 1,642 | 1,598 | 1,635 | 1,635 | +22 (+1.36%) | 908,500 |
15 May 2020 | USD | 1,616 | 1,638 | 1,589 | 1,613 | 1,613 | +30 (+1.90%) | 823,600 |
14 May 2020 | USD | 1,658 | 1,659 | 1,572 | 1,583 | 1,583 | -87 (-5.21%) | 1,375,600 |
13 May 2020 | USD | 1,642 | 1,679 | 1,633 | 1,670 | 1,670 | -4 (-0.24%) | 852,400 |
12 May 2020 | USD | 1,692 | 1,701 | 1,658 | 1,674 | 1,674 | -21 (-1.24%) | 653,800 |
11 May 2020 | USD | 1,689 | 1,716 | 1,682 | 1,695 | 1,695 | +17 (+1.01%) | 819,800 |
8 May 2020 | USD | 1,638 | 1,680 | 1,638 | 1,678 | 1,678 | +69 (+4.29%) | 1,413,000 |
7 May 2020 | USD | 1,606 | 1,623 | 1,579 | 1,609 | 1,609 | -37 (-2.25%) | 1,230,000 |
6 May 2020 | USD | 1,646 | 1,646 | 1,646 | 1,646 | 1,646 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,646 | 1,646 | 1,646 | 1,646 | 1,646 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,646 | 1,646 | 1,646 | 1,646 | 1,646 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,688 | 1,691 | 1,632 | 1,646 | 1,646 | -64 (-3.74%) | 993,800 |
30 Apr 2020 | USD | 1,720 | 1,736 | 1,706 | 1,710 | 1,710 | +43 (+2.58%) | 1,311,700 |