Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 2,692.5 | 2,818 | 2,682.5 | 2,790 | 2,790 | +81.5 (+3.01%) | 2,249,800 |
26 May 2020 | USD | 2,673 | 2,729 | 2,664 | 2,708.5 | 2,708.5 | +62.5 (+2.36%) | 1,707,000 |
25 May 2020 | USD | 2,616.5 | 2,657 | 2,607 | 2,646 | 2,646 | +58.5 (+2.26%) | 1,019,200 |
22 May 2020 | USD | 2,630 | 2,649 | 2,582.5 | 2,587.5 | 2,587.5 | -47.5 (-1.80%) | 1,299,300 |
21 May 2020 | USD | 2,638.5 | 2,677 | 2,618.5 | 2,635 | 2,635 | +30.5 (+1.17%) | 1,893,300 |
20 May 2020 | USD | 2,537 | 2,618 | 2,530.5 | 2,604.5 | 2,604.5 | +20 (+0.77%) | 1,839,600 |
19 May 2020 | USD | 2,620 | 2,644 | 2,573.5 | 2,584.5 | 2,584.5 | +44.5 (+1.75%) | 2,788,100 |
18 May 2020 | USD | 2,562.5 | 2,566.5 | 2,521.5 | 2,540 | 2,540 | -9 (-0.35%) | 1,331,500 |
15 May 2020 | USD | 2,612 | 2,638 | 2,530 | 2,549 | 2,549 | -13 (-0.51%) | 2,228,000 |
14 May 2020 | USD | 2,600 | 2,607.5 | 2,557 | 2,562 | 2,562 | -60 (-2.29%) | 1,693,300 |
13 May 2020 | USD | 2,610 | 2,634 | 2,557 | 2,622 | 2,622 | -69.5 (-2.58%) | 2,379,300 |
12 May 2020 | USD | 2,729.5 | 2,732 | 2,656.5 | 2,691.5 | 2,691.5 | -51 (-1.86%) | 1,929,800 |
11 May 2020 | USD | 2,697 | 2,867 | 2,686 | 2,742.5 | 2,742.5 | +56.5 (+2.10%) | 2,628,900 |
8 May 2020 | USD | 2,645.5 | 2,686 | 2,622 | 2,686 | 2,686 | +55.5 (+2.11%) | 1,731,800 |
7 May 2020 | USD | 2,641.5 | 2,660.5 | 2,600 | 2,630.5 | 2,630.5 | -35.5 (-1.33%) | 1,416,600 |
6 May 2020 | USD | 2,666 | 2,666 | 2,666 | 2,666 | 2,666 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,666 | 2,666 | 2,666 | 2,666 | 2,666 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,666 | 2,666 | 2,666 | 2,666 | 2,666 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,713.5 | 2,713.5 | 2,644.5 | 2,666 | 2,666 | -97.5 (-3.53%) | 1,567,000 |
30 Apr 2020 | USD | 2,770 | 2,813 | 2,759.5 | 2,763.5 | 2,763.5 | +74.5 (+2.77%) | 1,881,200 |
29 Apr 2020 | USD | 2,689 | 2,689 | 2,689 | 2,689 | 2,689 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,748.5 | 2,748.5 | 2,672 | 2,689 | 2,689 | -20 (-0.74%) | 1,414,800 |
27 Apr 2020 | USD | 2,636.5 | 2,717 | 2,632 | 2,709 | 2,709 | +80 (+3.04%) | 1,411,500 |
24 Apr 2020 | USD | 2,631.5 | 2,642 | 2,591.5 | 2,629 | 2,629 | -10.5 (-0.40%) | 1,381,300 |
23 Apr 2020 | USD | 2,571.5 | 2,643 | 2,571.5 | 2,639.5 | 2,639.5 | +68.5 (+2.66%) | 1,164,200 |
22 Apr 2020 | USD | 2,584 | 2,599.5 | 2,552 | 2,571 | 2,571 | -24 (-0.92%) | 1,363,300 |
21 Apr 2020 | USD | 2,631.5 | 2,631.5 | 2,576 | 2,595 | 2,595 | -54.5 (-2.06%) | 1,563,100 |
20 Apr 2020 | USD | 2,646.5 | 2,658 | 2,627 | 2,649.5 | 2,649.5 | +12.5 (+0.47%) | 877,300 |
17 Apr 2020 | USD | 2,653.5 | 2,682 | 2,600.5 | 2,637 | 2,637 | +42.5 (+1.64%) | 1,616,500 |
16 Apr 2020 | USD | 2,600 | 2,606 | 2,568 | 2,594.5 | 2,594.5 | -71 (-2.66%) | 1,397,700 |