Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 2,300 | 2,314.5 | 2,279 | 2,282 | 2,282 | -64 (-2.73%) | 5,091,200 |
9 Jun 2020 | USD | 2,339 | 2,381.5 | 2,314 | 2,346 | 2,346 | +13 (+0.56%) | 4,301,700 |
8 Jun 2020 | USD | 2,317.5 | 2,333 | 2,292 | 2,333 | 2,333 | +64 (+2.82%) | 4,521,300 |
5 Jun 2020 | USD | 2,207 | 2,273.5 | 2,180.5 | 2,269 | 2,269 | +61.5 (+2.79%) | 3,329,700 |
4 Jun 2020 | USD | 2,260 | 2,280 | 2,169 | 2,207.5 | 2,207.5 | -11.5 (-0.52%) | 3,698,300 |
3 Jun 2020 | USD | 2,233 | 2,248 | 2,190 | 2,219 | 2,219 | +71 (+3.31%) | 5,418,100 |
2 Jun 2020 | USD | 2,119 | 2,165.5 | 2,112 | 2,148 | 2,148 | +60.5 (+2.90%) | 3,772,100 |
1 Jun 2020 | USD | 2,084 | 2,101 | 2,059 | 2,087.5 | 2,087.5 | +14 (+0.68%) | 3,346,200 |
29 May 2020 | USD | 2,051.5 | 2,113 | 2,051.5 | 2,073.5 | 2,073.5 | -1 (-0.05%) | 8,544,600 |
28 May 2020 | USD | 2,026 | 2,080 | 2,019 | 2,074.5 | 2,074.5 | +50 (+2.47%) | 5,169,800 |
27 May 2020 | USD | 2,018.5 | 2,035.5 | 1,993 | 2,024.5 | 2,024.5 | -25.5 (-1.24%) | 4,494,400 |
26 May 2020 | USD | 1,998 | 2,061.5 | 1,995 | 2,050 | 2,050 | +89 (+4.54%) | 5,338,700 |
25 May 2020 | USD | 1,960 | 1,972 | 1,942.5 | 1,961 | 1,961 | +56.5 (+2.97%) | 3,468,000 |
22 May 2020 | USD | 1,934.5 | 1,959 | 1,895 | 1,904.5 | 1,904.5 | -20.5 (-1.06%) | 3,003,400 |
21 May 2020 | USD | 1,950 | 1,965 | 1,924.5 | 1,925 | 1,925 | -6.5 (-0.34%) | 2,237,300 |
20 May 2020 | USD | 1,891 | 1,947 | 1,891 | 1,931.5 | 1,931.5 | -16 (-0.82%) | 4,503,500 |
19 May 2020 | USD | 1,996 | 2,016 | 1,942 | 1,947.5 | 1,947.5 | +20 (+1.04%) | 4,935,200 |
18 May 2020 | USD | 1,918.5 | 1,951.5 | 1,905 | 1,927.5 | 1,927.5 | +21 (+1.10%) | 3,329,500 |
15 May 2020 | USD | 1,915 | 1,925 | 1,895.5 | 1,906.5 | 1,906.5 | -13.5 (-0.70%) | 4,383,000 |
14 May 2020 | USD | 1,938.5 | 1,962 | 1,907.5 | 1,920 | 1,920 | -30 (-1.54%) | 4,514,100 |
13 May 2020 | USD | 1,986 | 1,986 | 1,913 | 1,950 | 1,950 | +4 (+0.21%) | 5,006,100 |
12 May 2020 | USD | 1,958 | 1,969.5 | 1,916.5 | 1,946 | 1,946 | -50.5 (-2.53%) | 3,199,200 |
11 May 2020 | USD | 1,913 | 2,019.5 | 1,910 | 1,996.5 | 1,996.5 | +100.5 (+5.30%) | 4,861,500 |
8 May 2020 | USD | 1,885 | 1,908 | 1,852 | 1,896 | 1,896 | +39 (+2.10%) | 5,517,700 |
7 May 2020 | USD | 1,906.5 | 1,922 | 1,845.5 | 1,857 | 1,857 | -60 (-3.13%) | 6,077,400 |
6 May 2020 | USD | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,981 | 2,005 | 1,911.5 | 1,917 | 1,917 | -81 (-4.05%) | 4,948,400 |
30 Apr 2020 | USD | 1,987 | 1,999.5 | 1,970 | 1,998 | 1,998 | +91 (+4.77%) | 4,966,400 |