Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 1,442 | 1,470 | 1,415 | 1,458 | 1,458 | +46 (+3.26%) | 11,765,000 |
26 May 2020 | USD | 1,380 | 1,425.5 | 1,373.5 | 1,412 | 1,412 | +64.5 (+4.79%) | 11,177,300 |
25 May 2020 | USD | 1,342 | 1,348.5 | 1,325.5 | 1,347.5 | 1,347.5 | +30.5 (+2.32%) | 5,827,400 |
22 May 2020 | USD | 1,350 | 1,365.5 | 1,304 | 1,317 | 1,317 | +5 (+0.38%) | 10,258,500 |
21 May 2020 | USD | 1,299 | 1,312.5 | 1,282.5 | 1,312 | 1,312 | +10 (+0.77%) | 7,091,900 |
20 May 2020 | USD | 1,320.5 | 1,326 | 1,292.5 | 1,302 | 1,302 | +5.5 (+0.42%) | 9,062,200 |
19 May 2020 | USD | 1,288 | 1,300.5 | 1,272.5 | 1,296.5 | 1,296.5 | +51.5 (+4.14%) | 7,791,800 |
18 May 2020 | USD | 1,258.5 | 1,261 | 1,244.5 | 1,245 | 1,245 | +3.5 (+0.28%) | 4,653,900 |
15 May 2020 | USD | 1,258 | 1,270.5 | 1,240 | 1,241.5 | 1,241.5 | -3.5 (-0.28%) | 5,397,200 |
14 May 2020 | USD | 1,262 | 1,267.5 | 1,245 | 1,245 | 1,245 | -30.5 (-2.39%) | 6,486,100 |
13 May 2020 | USD | 1,275 | 1,284.5 | 1,260.5 | 1,275.5 | 1,275.5 | -10 (-0.78%) | 5,382,200 |
12 May 2020 | USD | 1,293 | 1,294.5 | 1,273.5 | 1,285.5 | 1,285.5 | -34 (-2.58%) | 7,672,400 |
11 May 2020 | USD | 1,279 | 1,326.5 | 1,269.5 | 1,319.5 | 1,319.5 | +71.5 (+5.73%) | 8,900,700 |
8 May 2020 | USD | 1,220 | 1,256.5 | 1,208 | 1,248 | 1,248 | +48 (+4%) | 8,839,700 |
7 May 2020 | USD | 1,209 | 1,214.5 | 1,192.5 | 1,200 | 1,200 | -49.5 (-3.96%) | 10,544,300 |
6 May 2020 | USD | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,289 | 1,296 | 1,241 | 1,249.5 | 1,249.5 | -39.5 (-3.06%) | 8,093,900 |
30 Apr 2020 | USD | 1,275.5 | 1,309.5 | 1,271 | 1,289 | 1,289 | +57 (+4.63%) | 10,639,000 |
29 Apr 2020 | USD | 1,232 | 1,232 | 1,232 | 1,232 | 1,232 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,225 | 1,238 | 1,208 | 1,232 | 1,232 | +15.5 (+1.27%) | 6,564,200 |
27 Apr 2020 | USD | 1,179.5 | 1,217 | 1,173.5 | 1,216.5 | 1,216.5 | +46.5 (+3.97%) | 6,455,000 |
24 Apr 2020 | USD | 1,180 | 1,186 | 1,166 | 1,170 | 1,170 | -27.5 (-2.30%) | 8,640,000 |
23 Apr 2020 | USD | 1,183 | 1,197.5 | 1,180 | 1,197.5 | 1,197.5 | +9.5 (+0.80%) | 6,296,900 |
22 Apr 2020 | USD | 1,195 | 1,198 | 1,173.5 | 1,188 | 1,188 | -22 (-1.82%) | 6,465,200 |
21 Apr 2020 | USD | 1,213 | 1,227.5 | 1,199 | 1,210 | 1,210 | -28.5 (-2.30%) | 7,105,500 |
20 Apr 2020 | USD | 1,206 | 1,241 | 1,197 | 1,238.5 | 1,238.5 | +25.5 (+2.10%) | 7,419,500 |
17 Apr 2020 | USD | 1,240.5 | 1,241.5 | 1,208 | 1,213 | 1,213 | -5.5 (-0.45%) | 9,518,900 |
16 Apr 2020 | USD | 1,210.5 | 1,222 | 1,185.5 | 1,218.5 | 1,218.5 | -20 (-1.61%) | 9,211,400 |