Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 1,458 | 1,482 | 1,449 | 1,474 | 1,474 | +8 (+0.55%) | 1,041,200 |
28 May 2020 | USD | 1,465 | 1,470 | 1,437 | 1,466 | 1,466 | -4 (-0.27%) | 1,481,400 |
27 May 2020 | USD | 1,427 | 1,477 | 1,416 | 1,470 | 1,470 | +41 (+2.87%) | 1,140,500 |
26 May 2020 | USD | 1,383 | 1,436 | 1,377 | 1,429 | 1,429 | +58 (+4.23%) | 926,900 |
25 May 2020 | USD | 1,353 | 1,372 | 1,345 | 1,371 | 1,371 | +32 (+2.39%) | 406,900 |
22 May 2020 | USD | 1,348 | 1,352 | 1,331 | 1,339 | 1,339 | -8 (-0.59%) | 520,700 |
21 May 2020 | USD | 1,349 | 1,358 | 1,337 | 1,347 | 1,347 | -2 (-0.15%) | 604,900 |
20 May 2020 | USD | 1,313 | 1,355 | 1,304 | 1,349 | 1,349 | +20 (+1.50%) | 626,800 |
19 May 2020 | USD | 1,306 | 1,334 | 1,298 | 1,329 | 1,329 | +48 (+3.75%) | 836,700 |
18 May 2020 | USD | 1,306 | 1,311 | 1,272 | 1,281 | 1,281 | -26 (-1.99%) | 799,600 |
15 May 2020 | USD | 1,308 | 1,332 | 1,302 | 1,307 | 1,307 | -14 (-1.06%) | 1,001,200 |
14 May 2020 | USD | 1,358 | 1,386 | 1,285 | 1,321 | 1,321 | +53 (+4.18%) | 2,750,600 |
13 May 2020 | USD | 1,270 | 1,274 | 1,255 | 1,268 | 1,268 | -14 (-1.09%) | 436,600 |
12 May 2020 | USD | 1,299 | 1,301 | 1,265 | 1,282 | 1,282 | -28 (-2.14%) | 484,400 |
11 May 2020 | USD | 1,296 | 1,314 | 1,289 | 1,310 | 1,310 | +24 (+1.87%) | 453,300 |
8 May 2020 | USD | 1,278 | 1,292 | 1,267 | 1,286 | 1,286 | +22 (+1.74%) | 541,400 |
7 May 2020 | USD | 1,252 | 1,269 | 1,239 | 1,264 | 1,264 | -13 (-1.02%) | 548,100 |
6 May 2020 | USD | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,287 | 1,302 | 1,272 | 1,277 | 1,277 | -11 (-0.85%) | 511,800 |
30 Apr 2020 | USD | 1,288 | 1,302 | 1,278 | 1,288 | 1,288 | +37 (+2.96%) | 833,900 |
29 Apr 2020 | USD | 1,251 | 1,251 | 1,251 | 1,251 | 1,251 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,240 | 1,257 | 1,223 | 1,251 | 1,251 | +7 (+0.56%) | 426,300 |
27 Apr 2020 | USD | 1,254 | 1,255 | 1,234 | 1,244 | 1,244 | +4 (+0.32%) | 297,600 |
24 Apr 2020 | USD | 1,248 | 1,248 | 1,231 | 1,240 | 1,240 | -4 (-0.32%) | 800,400 |
23 Apr 2020 | USD | 1,211 | 1,244 | 1,209 | 1,244 | 1,244 | +39 (+3.24%) | 409,200 |
22 Apr 2020 | USD | 1,193 | 1,217 | 1,187 | 1,205 | 1,205 | +7 (+0.58%) | 372,400 |
21 Apr 2020 | USD | 1,191 | 1,207 | 1,183 | 1,198 | 1,198 | -2 (-0.17%) | 400,500 |
20 Apr 2020 | USD | 1,188 | 1,210 | 1,188 | 1,200 | 1,200 | -2 (-0.17%) | 459,800 |