Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 2,129 | 2,160 | 2,100 | 2,152 | 2,152 | -28 (-1.28%) | 67,000 |
11 Jun 2020 | USD | 2,209 | 2,234 | 2,173 | 2,180 | 2,180 | -47 (-2.11%) | 72,800 |
10 Jun 2020 | USD | 2,281 | 2,281 | 2,211 | 2,227 | 2,227 | -54 (-2.37%) | 99,900 |
9 Jun 2020 | USD | 2,291 | 2,291 | 2,241 | 2,281 | 2,281 | -14 (-0.61%) | 75,800 |
8 Jun 2020 | USD | 2,281 | 2,295 | 2,261 | 2,295 | 2,295 | +14 (+0.61%) | 54,400 |
5 Jun 2020 | USD | 2,262 | 2,292 | 2,242 | 2,281 | 2,281 | +19 (+0.84%) | 60,400 |
4 Jun 2020 | USD | 2,298 | 2,298 | 2,230 | 2,262 | 2,262 | +5 (+0.22%) | 46,100 |
3 Jun 2020 | USD | 2,280 | 2,282 | 2,237 | 2,257 | 2,257 | +21 (+0.94%) | 55,200 |
2 Jun 2020 | USD | 2,200 | 2,252 | 2,194 | 2,236 | 2,236 | +55 (+2.52%) | 73,200 |
1 Jun 2020 | USD | 2,160 | 2,190 | 2,144 | 2,181 | 2,181 | -10 (-0.46%) | 40,500 |
29 May 2020 | USD | 2,219 | 2,221 | 2,180 | 2,191 | 2,191 | -28 (-1.26%) | 78,600 |
28 May 2020 | USD | 2,224 | 2,225 | 2,175 | 2,219 | 2,219 | -14 (-0.63%) | 100,200 |
27 May 2020 | USD | 2,275 | 2,275 | 2,211 | 2,233 | 2,233 | -27 (-1.19%) | 81,900 |
26 May 2020 | USD | 2,184 | 2,267 | 2,177 | 2,260 | 2,260 | +76 (+3.48%) | 91,100 |
25 May 2020 | USD | 2,142 | 2,185 | 2,125 | 2,184 | 2,184 | +61 (+2.87%) | 82,800 |
22 May 2020 | USD | 2,174 | 2,200 | 2,111 | 2,123 | 2,123 | -37 (-1.71%) | 112,500 |
21 May 2020 | USD | 2,205 | 2,235 | 2,160 | 2,160 | 2,160 | -86 (-3.83%) | 147,700 |
20 May 2020 | USD | 2,109 | 2,260 | 2,071 | 2,246 | 2,246 | +137 (+6.50%) | 211,600 |
19 May 2020 | USD | 2,095 | 2,115 | 2,056 | 2,109 | 2,109 | +82 (+4.05%) | 136,200 |
18 May 2020 | USD | 1,977 | 2,028 | 1,977 | 2,027 | 2,027 | +44 (+2.22%) | 79,500 |
15 May 2020 | USD | 2,020 | 2,020 | 1,966 | 1,983 | 1,983 | -8 (-0.40%) | 83,300 |
14 May 2020 | USD | 2,018 | 2,032 | 1,991 | 1,991 | 1,991 | -60 (-2.93%) | 46,900 |
13 May 2020 | USD | 2,032 | 2,059 | 2,017 | 2,051 | 2,051 | -5 (-0.24%) | 74,600 |
12 May 2020 | USD | 2,099 | 2,099 | 2,051 | 2,056 | 2,056 | -45 (-2.14%) | 54,200 |
11 May 2020 | USD | 2,068 | 2,105 | 2,063 | 2,101 | 2,101 | +42 (+2.04%) | 87,800 |
8 May 2020 | USD | 2,056 | 2,068 | 2,025 | 2,059 | 2,059 | +33 (+1.63%) | 99,900 |
7 May 2020 | USD | 2,029 | 2,049 | 2,008 | 2,026 | 2,026 | -23 (-1.12%) | 81,200 |
6 May 2020 | USD | 2,049 | 2,049 | 2,049 | 2,049 | 2,049 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,049 | 2,049 | 2,049 | 2,049 | 2,049 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,049 | 2,049 | 2,049 | 2,049 | 2,049 | 0.0 (0.0%) | 0 |