Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 2,408.5 | 2,419 | 2,321.5 | 2,322 | 2,322 | -267.5 (-10.33%) | 2,477,200 |
12 Jun 2020 | USD | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 0.0 (0.0%) | 0 |
11 Jun 2020 | USD | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 0.0 (0.0%) | 0 |
9 Jun 2020 | USD | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 2,589.5 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 2,526 | 2,603 | 2,524 | 2,589.5 | 2,589.5 | +68.5 (+2.72%) | 2,943,600 |
4 Jun 2020 | USD | 2,615 | 2,627.5 | 2,493.5 | 2,521 | 2,521 | -50.5 (-1.96%) | 4,967,800 |
3 Jun 2020 | USD | 2,525 | 2,593.5 | 2,520.5 | 2,571.5 | 2,571.5 | +146.5 (+6.04%) | 5,442,400 |
2 Jun 2020 | USD | 2,400 | 2,446 | 2,393 | 2,425 | 2,425 | +32 (+1.34%) | 2,539,100 |
1 Jun 2020 | USD | 2,385 | 2,425 | 2,371 | 2,393 | 2,393 | +14.5 (+0.61%) | 2,065,100 |
29 May 2020 | USD | 2,380.5 | 2,420 | 2,366.5 | 2,378.5 | 2,378.5 | -80.5 (-3.27%) | 5,148,800 |
28 May 2020 | USD | 2,395 | 2,459.5 | 2,378 | 2,459 | 2,459 | +108 (+4.59%) | 4,820,600 |
27 May 2020 | USD | 2,368 | 2,382 | 2,312 | 2,351 | 2,351 | +19.5 (+0.84%) | 3,329,000 |
26 May 2020 | USD | 2,270 | 2,351 | 2,265 | 2,331.5 | 2,331.5 | +87.5 (+3.90%) | 3,400,500 |
25 May 2020 | USD | 2,230 | 2,248 | 2,209.5 | 2,244 | 2,244 | +61 (+2.79%) | 2,175,800 |
22 May 2020 | USD | 2,211 | 2,215 | 2,166 | 2,183 | 2,183 | +2 (+0.09%) | 2,286,300 |
21 May 2020 | USD | 2,199 | 2,206 | 2,173 | 2,181 | 2,181 | +2 (+0.09%) | 1,838,400 |
20 May 2020 | USD | 2,208.5 | 2,208.5 | 2,168 | 2,179 | 2,179 | -25 (-1.13%) | 3,229,000 |
19 May 2020 | USD | 2,225 | 2,292.5 | 2,197.5 | 2,204 | 2,204 | +46.5 (+2.16%) | 5,724,000 |
18 May 2020 | USD | 2,121 | 2,230 | 2,091.5 | 2,157.5 | 2,157.5 | +36 (+1.70%) | 5,121,500 |
15 May 2020 | USD | 2,143.5 | 2,166 | 2,105.5 | 2,121.5 | 2,121.5 | +40 (+1.92%) | 3,099,300 |
14 May 2020 | USD | 2,121 | 2,137.5 | 2,081.5 | 2,081.5 | 2,081.5 | -79 (-3.66%) | 2,567,900 |
13 May 2020 | USD | 2,129 | 2,186 | 2,120 | 2,160.5 | 2,160.5 | -30.5 (-1.39%) | 2,937,900 |
12 May 2020 | USD | 2,205 | 2,221.5 | 2,185 | 2,191 | 2,191 | -29.5 (-1.33%) | 2,830,900 |
11 May 2020 | USD | 2,152 | 2,235 | 2,137 | 2,220.5 | 2,220.5 | +105.5 (+4.99%) | 3,736,700 |
8 May 2020 | USD | 2,045 | 2,115 | 2,022 | 2,115 | 2,115 | +79 (+3.88%) | 3,029,800 |
7 May 2020 | USD | 2,055.5 | 2,064.5 | 2,015 | 2,036 | 2,036 | -29 (-1.40%) | 3,085,100 |
6 May 2020 | USD | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |