Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 1,345.5 | 1,353.5 | 1,328 | 1,334.5 | 1,334.5 | -31.5 (-2.31%) | 3,569,100 |
7 Jul 2020 | USD | 1,382 | 1,383.5 | 1,356 | 1,366 | 1,366 | -8 (-0.58%) | 3,803,200 |
6 Jul 2020 | USD | 1,340 | 1,381.5 | 1,336.5 | 1,374 | 1,374 | +34 (+2.54%) | 3,533,800 |
3 Jul 2020 | USD | 1,350.5 | 1,353 | 1,323 | 1,340 | 1,340 | +12.5 (+0.94%) | 3,169,900 |
2 Jul 2020 | USD | 1,317 | 1,347.5 | 1,292.5 | 1,327.5 | 1,327.5 | +27 (+2.08%) | 5,408,300 |
1 Jul 2020 | USD | 1,311 | 1,317 | 1,288.5 | 1,300.5 | 1,300.5 | +17.5 (+1.36%) | 4,338,300 |
30 Jun 2020 | USD | 1,309 | 1,315.5 | 1,282 | 1,283 | 1,283 | 0.0 (0.0%) | 4,556,600 |
29 Jun 2020 | USD | 1,277.5 | 1,287 | 1,264.5 | 1,283 | 1,283 | -31.5 (-2.40%) | 4,022,400 |
26 Jun 2020 | USD | 1,334 | 1,338 | 1,313 | 1,314.5 | 1,314.5 | +1.5 (+0.11%) | 4,545,100 |
25 Jun 2020 | USD | 1,328 | 1,334.5 | 1,307.5 | 1,313 | 1,313 | -38.5 (-2.85%) | 3,861,500 |
24 Jun 2020 | USD | 1,356 | 1,386 | 1,351 | 1,351.5 | 1,351.5 | -7 (-0.52%) | 3,900,600 |
23 Jun 2020 | USD | 1,370.5 | 1,388.5 | 1,344 | 1,358.5 | 1,358.5 | -9 (-0.66%) | 5,460,500 |
22 Jun 2020 | USD | 1,366 | 1,382.5 | 1,360 | 1,367.5 | 1,367.5 | -6 (-0.44%) | 2,319,300 |
19 Jun 2020 | USD | 1,406 | 1,407 | 1,361 | 1,373.5 | 1,373.5 | -25.5 (-1.82%) | 5,239,500 |
18 Jun 2020 | USD | 1,415 | 1,416.5 | 1,366.5 | 1,399 | 1,399 | -28 (-1.96%) | 3,568,400 |
17 Jun 2020 | USD | 1,434 | 1,447 | 1,412.5 | 1,427 | 1,427 | -15.5 (-1.07%) | 4,964,400 |
16 Jun 2020 | USD | 1,402 | 1,472.5 | 1,399.5 | 1,442.5 | 1,442.5 | +100.5 (+7.49%) | 8,738,000 |
15 Jun 2020 | USD | 1,377 | 1,396.5 | 1,341.5 | 1,342 | 1,342 | -36 (-2.61%) | 4,404,900 |
12 Jun 2020 | USD | 1,335.5 | 1,381.5 | 1,321 | 1,378 | 1,378 | -42 (-2.96%) | 8,042,100 |
11 Jun 2020 | USD | 1,453.5 | 1,471 | 1,420 | 1,420 | 1,420 | -103.5 (-6.79%) | 8,545,600 |
10 Jun 2020 | USD | 1,529.5 | 1,541.5 | 1,501.5 | 1,523.5 | 1,523.5 | -42 (-2.68%) | 4,856,300 |
9 Jun 2020 | USD | 1,579.5 | 1,604.5 | 1,548 | 1,565.5 | 1,565.5 | -17 (-1.07%) | 7,688,900 |
8 Jun 2020 | USD | 1,556.5 | 1,594.5 | 1,542.5 | 1,582.5 | 1,582.5 | +96 (+6.46%) | 11,728,500 |
5 Jun 2020 | USD | 1,431 | 1,502.5 | 1,423 | 1,486.5 | 1,486.5 | +94.5 (+6.79%) | 8,581,200 |
4 Jun 2020 | USD | 1,454.5 | 1,454.5 | 1,386 | 1,392 | 1,392 | -20 (-1.42%) | 5,482,100 |
3 Jun 2020 | USD | 1,419 | 1,431 | 1,401 | 1,412 | 1,412 | +27 (+1.95%) | 5,602,600 |
2 Jun 2020 | USD | 1,382 | 1,402.5 | 1,378 | 1,385 | 1,385 | +14 (+1.02%) | 3,643,800 |
1 Jun 2020 | USD | 1,401 | 1,402.5 | 1,357.5 | 1,371 | 1,371 | -32 (-2.28%) | 3,708,600 |
29 May 2020 | USD | 1,387 | 1,415 | 1,379 | 1,403 | 1,403 | -20 (-1.41%) | 10,540,600 |
28 May 2020 | USD | 1,401 | 1,452 | 1,400.5 | 1,423 | 1,423 | +65.5 (+4.83%) | 9,306,500 |