Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 1,302 | 1,316.5 | 1,297.5 | 1,307 | 1,307 | +2.5 (+0.19%) | 9,299,500 |
7 Jul 2020 | USD | 1,313 | 1,314.5 | 1,293.5 | 1,304.5 | 1,304.5 | -16.5 (-1.25%) | 8,365,900 |
6 Jul 2020 | USD | 1,288 | 1,321 | 1,284.5 | 1,321 | 1,321 | +33.5 (+2.60%) | 6,804,500 |
3 Jul 2020 | USD | 1,301 | 1,306 | 1,274.5 | 1,287.5 | 1,287.5 | -12.5 (-0.96%) | 6,342,000 |
2 Jul 2020 | USD | 1,300 | 1,315.5 | 1,284 | 1,300 | 1,300 | -8 (-0.61%) | 7,763,800 |
1 Jul 2020 | USD | 1,330 | 1,338 | 1,301 | 1,308 | 1,308 | -20.5 (-1.54%) | 6,576,100 |
30 Jun 2020 | USD | 1,332 | 1,345 | 1,325 | 1,328.5 | 1,328.5 | +23.5 (+1.80%) | 7,450,800 |
29 Jun 2020 | USD | 1,319.5 | 1,326 | 1,305 | 1,305 | 1,305 | -74.5 (-5.40%) | 12,621,300 |
26 Jun 2020 | USD | 1,368.5 | 1,388.5 | 1,364.5 | 1,379.5 | 1,379.5 | +24.5 (+1.81%) | 6,551,900 |
25 Jun 2020 | USD | 1,382 | 1,385 | 1,348 | 1,355 | 1,355 | -36 (-2.59%) | 8,946,200 |
24 Jun 2020 | USD | 1,409 | 1,414 | 1,391 | 1,391 | 1,391 | -24 (-1.70%) | 6,621,600 |
23 Jun 2020 | USD | 1,418.5 | 1,427 | 1,396.5 | 1,415 | 1,415 | +24 (+1.73%) | 7,536,400 |
22 Jun 2020 | USD | 1,394.5 | 1,403 | 1,383.5 | 1,391 | 1,391 | -20 (-1.42%) | 6,343,200 |
19 Jun 2020 | USD | 1,413 | 1,418 | 1,392.5 | 1,411 | 1,411 | -4.5 (-0.32%) | 11,527,600 |
18 Jun 2020 | USD | 1,408.5 | 1,423 | 1,402 | 1,415.5 | 1,415.5 | -8.5 (-0.60%) | 5,242,600 |
17 Jun 2020 | USD | 1,435 | 1,438.5 | 1,407 | 1,424 | 1,424 | -19.5 (-1.35%) | 7,560,400 |
16 Jun 2020 | USD | 1,429.5 | 1,454 | 1,403.5 | 1,443.5 | 1,443.5 | +70.5 (+5.13%) | 13,337,800 |
15 Jun 2020 | USD | 1,422 | 1,448 | 1,371 | 1,373 | 1,373 | -92.5 (-6.31%) | 14,554,200 |
12 Jun 2020 | USD | 1,396 | 1,471.5 | 1,390 | 1,465.5 | 1,465.5 | -40.5 (-2.69%) | 12,861,500 |
11 Jun 2020 | USD | 1,518 | 1,542 | 1,503 | 1,506 | 1,506 | -44 (-2.84%) | 8,436,300 |
10 Jun 2020 | USD | 1,536.5 | 1,567 | 1,529 | 1,550 | 1,550 | -20 (-1.27%) | 5,439,000 |
9 Jun 2020 | USD | 1,589 | 1,611 | 1,549 | 1,570 | 1,570 | -15 (-0.95%) | 9,813,800 |
8 Jun 2020 | USD | 1,532 | 1,586 | 1,525 | 1,585 | 1,585 | +94 (+6.30%) | 11,767,900 |
5 Jun 2020 | USD | 1,467 | 1,495 | 1,456 | 1,491 | 1,491 | +31 (+2.12%) | 7,023,600 |
4 Jun 2020 | USD | 1,506 | 1,508.5 | 1,445.5 | 1,460 | 1,460 | -24.5 (-1.65%) | 9,143,800 |
3 Jun 2020 | USD | 1,491.5 | 1,510 | 1,471.5 | 1,484.5 | 1,484.5 | +12.5 (+0.85%) | 11,121,900 |
2 Jun 2020 | USD | 1,430 | 1,481.5 | 1,427.5 | 1,472 | 1,472 | +42 (+2.94%) | 8,780,200 |
1 Jun 2020 | USD | 1,430 | 1,442 | 1,419.5 | 1,430 | 1,430 | +1 (+0.07%) | 6,114,200 |
29 May 2020 | USD | 1,412 | 1,445.5 | 1,405.5 | 1,429 | 1,429 | -19 (-1.31%) | 12,326,100 |
28 May 2020 | USD | 1,495 | 1,502.5 | 1,439.5 | 1,448 | 1,448 | -10 (-0.69%) | 16,197,900 |