Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 2,669 | 2,672.5 | 2,565.5 | 2,565.5 | 2,565.5 | -218.5 (-7.85%) | 3,200,000 |
12 Jun 2020 | USD | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
11 Jun 2020 | USD | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
9 Jun 2020 | USD | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 2,679 | 2,789 | 2,622 | 2,784 | 2,784 | +183.5 (+7.06%) | 8,507,800 |
4 Jun 2020 | USD | 2,697 | 2,697 | 2,594 | 2,600.5 | 2,600.5 | -44 (-1.66%) | 3,448,700 |
3 Jun 2020 | USD | 2,620 | 2,654 | 2,606.5 | 2,644.5 | 2,644.5 | +47 (+1.81%) | 2,959,500 |
2 Jun 2020 | USD | 2,627.5 | 2,630.5 | 2,590 | 2,597.5 | 2,597.5 | -16.5 (-0.63%) | 2,601,900 |
1 Jun 2020 | USD | 2,595.5 | 2,635 | 2,565 | 2,614 | 2,614 | +15 (+0.58%) | 2,897,100 |
29 May 2020 | USD | 2,641.5 | 2,670 | 2,597.5 | 2,599 | 2,599 | -92.5 (-3.44%) | 5,354,200 |
28 May 2020 | USD | 2,716 | 2,725 | 2,670 | 2,691.5 | 2,691.5 | +20.5 (+0.77%) | 4,342,900 |
27 May 2020 | USD | 2,728 | 2,739 | 2,639 | 2,671 | 2,671 | -55 (-2.02%) | 7,026,200 |
26 May 2020 | USD | 2,750 | 2,780 | 2,613 | 2,726 | 2,726 | +147.5 (+5.72%) | 11,402,600 |
25 May 2020 | USD | 2,450 | 2,588 | 2,443 | 2,578.5 | 2,578.5 | +182 (+7.59%) | 7,323,100 |
22 May 2020 | USD | 2,375 | 2,425 | 2,364 | 2,396.5 | 2,396.5 | +49 (+2.09%) | 3,907,700 |
21 May 2020 | USD | 2,351 | 2,385.5 | 2,335.5 | 2,347.5 | 2,347.5 | -3.5 (-0.15%) | 2,617,100 |
20 May 2020 | USD | 2,312 | 2,370.5 | 2,290.5 | 2,351 | 2,351 | +45 (+1.95%) | 3,733,900 |
19 May 2020 | USD | 2,398 | 2,398 | 2,300 | 2,306 | 2,306 | +58 (+2.58%) | 5,957,500 |
18 May 2020 | USD | 2,306.5 | 2,310 | 2,233 | 2,248 | 2,248 | -66 (-2.85%) | 3,521,800 |
15 May 2020 | USD | 2,326.5 | 2,349 | 2,269.5 | 2,314 | 2,314 | +14 (+0.61%) | 3,420,500 |
14 May 2020 | USD | 2,329 | 2,353 | 2,300 | 2,300 | 2,300 | -15 (-0.65%) | 3,118,500 |
13 May 2020 | USD | 2,311 | 2,349.5 | 2,289.5 | 2,315 | 2,315 | -41 (-1.74%) | 3,018,700 |
12 May 2020 | USD | 2,376 | 2,393 | 2,311 | 2,356 | 2,356 | -62 (-2.56%) | 4,058,300 |
11 May 2020 | USD | 2,258.5 | 2,419.5 | 2,257.5 | 2,418 | 2,418 | +232 (+10.61%) | 7,578,300 |
8 May 2020 | USD | 2,142.5 | 2,190 | 2,104 | 2,186 | 2,186 | +69 (+3.26%) | 4,962,700 |
7 May 2020 | USD | 2,203 | 2,205 | 2,115.5 | 2,117 | 2,117 | -153 (-6.74%) | 5,862,400 |
6 May 2020 | USD | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |