Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 1,304.5 | 1,366.5 | 1,298 | 1,357.5 | 1,357.5 | +80.5 (+6.30%) | 7,660,800 |
26 May 2020 | USD | 1,248 | 1,287.5 | 1,237 | 1,277 | 1,277 | +47 (+3.82%) | 3,991,900 |
25 May 2020 | USD | 1,234.5 | 1,244.5 | 1,229 | 1,230 | 1,230 | +18 (+1.49%) | 2,269,800 |
22 May 2020 | USD | 1,256 | 1,262 | 1,203.5 | 1,212 | 1,212 | -54 (-4.27%) | 5,211,000 |
21 May 2020 | USD | 1,273.5 | 1,282 | 1,262 | 1,266 | 1,266 | -5 (-0.39%) | 3,428,800 |
20 May 2020 | USD | 1,257 | 1,276 | 1,252.5 | 1,271 | 1,271 | +3 (+0.24%) | 3,150,600 |
19 May 2020 | USD | 1,284 | 1,284 | 1,248 | 1,268 | 1,268 | +35 (+2.84%) | 4,461,200 |
18 May 2020 | USD | 1,257.5 | 1,259 | 1,209 | 1,233 | 1,233 | -56.5 (-4.38%) | 6,634,700 |
15 May 2020 | USD | 1,320 | 1,320.5 | 1,272.5 | 1,289.5 | 1,289.5 | -9.5 (-0.73%) | 2,813,000 |
14 May 2020 | USD | 1,314.5 | 1,322.5 | 1,292.5 | 1,299 | 1,299 | -17.5 (-1.33%) | 2,315,100 |
13 May 2020 | USD | 1,301 | 1,325 | 1,291.5 | 1,316.5 | 1,316.5 | -8 (-0.60%) | 3,373,500 |
12 May 2020 | USD | 1,345.5 | 1,345.5 | 1,317 | 1,324.5 | 1,324.5 | -7.5 (-0.56%) | 2,041,000 |
11 May 2020 | USD | 1,299.5 | 1,346 | 1,296 | 1,332 | 1,332 | +35.5 (+2.74%) | 2,728,100 |
8 May 2020 | USD | 1,301.5 | 1,309.5 | 1,265 | 1,296.5 | 1,296.5 | +17.5 (+1.37%) | 3,072,100 |
7 May 2020 | USD | 1,262.5 | 1,287.5 | 1,253.5 | 1,279 | 1,279 | -43.5 (-3.29%) | 5,304,400 |
6 May 2020 | USD | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,338 | 1,345 | 1,309 | 1,322.5 | 1,322.5 | -38.5 (-2.83%) | 3,755,900 |
30 Apr 2020 | USD | 1,378 | 1,388 | 1,360.5 | 1,361 | 1,361 | +28 (+2.10%) | 4,449,100 |
29 Apr 2020 | USD | 1,333 | 1,333 | 1,333 | 1,333 | 1,333 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,319 | 1,344.5 | 1,309.5 | 1,333 | 1,333 | +9.5 (+0.72%) | 3,513,000 |
27 Apr 2020 | USD | 1,262 | 1,324.5 | 1,257.5 | 1,323.5 | 1,323.5 | +64 (+5.08%) | 4,894,700 |
24 Apr 2020 | USD | 1,245 | 1,264 | 1,238.5 | 1,259.5 | 1,259.5 | +9.5 (+0.76%) | 3,094,800 |
23 Apr 2020 | USD | 1,225 | 1,254 | 1,219 | 1,250 | 1,250 | +25.5 (+2.08%) | 4,062,000 |
22 Apr 2020 | USD | 1,245.5 | 1,249 | 1,215.5 | 1,224.5 | 1,224.5 | -49 (-3.85%) | 5,786,400 |
21 Apr 2020 | USD | 1,300 | 1,303.5 | 1,256.5 | 1,273.5 | 1,273.5 | -50.5 (-3.81%) | 5,081,500 |
20 Apr 2020 | USD | 1,322 | 1,337 | 1,318.5 | 1,324 | 1,324 | -3 (-0.23%) | 2,223,700 |
17 Apr 2020 | USD | 1,328 | 1,346 | 1,314 | 1,327 | 1,327 | -1 (-0.08%) | 3,841,400 |
16 Apr 2020 | USD | 1,315 | 1,333 | 1,309 | 1,328 | 1,328 | -14 (-1.04%) | 3,233,300 |