Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 2,441.5 | 2,444.5 | 2,400.5 | 2,400.5 | 2,400.5 | -91 (-3.65%) | 6,731,900 |
10 Jun 2020 | USD | 2,480.5 | 2,505.5 | 2,471.5 | 2,491.5 | 2,491.5 | -16 (-0.64%) | 4,333,100 |
9 Jun 2020 | USD | 2,525 | 2,530.5 | 2,484 | 2,507.5 | 2,507.5 | -36 (-1.42%) | 5,493,100 |
8 Jun 2020 | USD | 2,550.5 | 2,551.5 | 2,521 | 2,543.5 | 2,543.5 | +35 (+1.40%) | 4,678,500 |
5 Jun 2020 | USD | 2,496.5 | 2,511 | 2,482 | 2,508.5 | 2,508.5 | +13.5 (+0.54%) | 3,520,600 |
4 Jun 2020 | USD | 2,545 | 2,545.5 | 2,479 | 2,495 | 2,495 | -18 (-0.72%) | 4,065,900 |
3 Jun 2020 | USD | 2,527 | 2,538 | 2,496 | 2,513 | 2,513 | +25 (+1.00%) | 4,491,500 |
2 Jun 2020 | USD | 2,490 | 2,508 | 2,479.5 | 2,488 | 2,488 | +6 (+0.24%) | 3,898,200 |
1 Jun 2020 | USD | 2,500 | 2,507 | 2,468 | 2,482 | 2,482 | -33 (-1.31%) | 3,604,300 |
29 May 2020 | USD | 2,492.5 | 2,515 | 2,468 | 2,515 | 2,515 | -12.5 (-0.49%) | 7,732,500 |
28 May 2020 | USD | 2,512.5 | 2,542 | 2,489 | 2,527.5 | 2,527.5 | +48 (+1.94%) | 5,616,900 |
27 May 2020 | USD | 2,447 | 2,484.5 | 2,437 | 2,479.5 | 2,479.5 | +55 (+2.27%) | 4,681,700 |
26 May 2020 | USD | 2,418 | 2,430 | 2,398.5 | 2,424.5 | 2,424.5 | +36 (+1.51%) | 4,038,400 |
25 May 2020 | USD | 2,415.5 | 2,417 | 2,377 | 2,388.5 | 2,388.5 | +10.5 (+0.44%) | 2,766,300 |
22 May 2020 | USD | 2,412 | 2,423 | 2,373.5 | 2,378 | 2,378 | -36 (-1.49%) | 3,424,200 |
21 May 2020 | USD | 2,415 | 2,427.5 | 2,397 | 2,414 | 2,414 | +10 (+0.42%) | 3,433,000 |
20 May 2020 | USD | 2,385 | 2,410.5 | 2,380.5 | 2,404 | 2,404 | +9 (+0.38%) | 3,600,200 |
19 May 2020 | USD | 2,415 | 2,420.5 | 2,391 | 2,395 | 2,395 | +55 (+2.35%) | 4,404,700 |
18 May 2020 | USD | 2,340 | 2,350 | 2,323 | 2,340 | 2,340 | +18 (+0.78%) | 2,683,700 |
15 May 2020 | USD | 2,356 | 2,366 | 2,319 | 2,322 | 2,322 | -5.5 (-0.24%) | 3,242,400 |
14 May 2020 | USD | 2,350 | 2,370.5 | 2,327.5 | 2,327.5 | 2,327.5 | -40 (-1.69%) | 3,887,900 |
13 May 2020 | USD | 2,376.5 | 2,401.5 | 2,358.5 | 2,367.5 | 2,367.5 | -8 (-0.34%) | 4,610,100 |
12 May 2020 | USD | 2,400 | 2,405 | 2,362 | 2,375.5 | 2,375.5 | -41.5 (-1.72%) | 4,651,200 |
11 May 2020 | USD | 2,410 | 2,434 | 2,376.5 | 2,417 | 2,417 | +75.5 (+3.22%) | 6,607,900 |
8 May 2020 | USD | 2,266 | 2,375 | 2,232 | 2,341.5 | 2,341.5 | +113 (+5.07%) | 9,245,500 |
7 May 2020 | USD | 2,222.5 | 2,234.5 | 2,194 | 2,228.5 | 2,228.5 | -2.5 (-0.11%) | 4,430,800 |
6 May 2020 | USD | 2,231 | 2,231 | 2,231 | 2,231 | 2,231 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,231 | 2,231 | 2,231 | 2,231 | 2,231 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,231 | 2,231 | 2,231 | 2,231 | 2,231 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,282 | 2,287 | 2,216 | 2,231 | 2,231 | -69 (-3%) | 5,672,300 |