Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 2,457.5 | 2,527.5 | 2,451 | 2,521 | 2,521 | +76.5 (+3.13%) | 1,678,000 |
26 May 2020 | USD | 2,417 | 2,444.5 | 2,411.5 | 2,444.5 | 2,444.5 | +29.5 (+1.22%) | 784,800 |
25 May 2020 | USD | 2,429.5 | 2,446.5 | 2,412 | 2,415 | 2,415 | +3.5 (+0.15%) | 597,400 |
22 May 2020 | USD | 2,429 | 2,447 | 2,410 | 2,411.5 | 2,411.5 | -19 (-0.78%) | 825,600 |
21 May 2020 | USD | 2,447 | 2,459 | 2,421 | 2,430.5 | 2,430.5 | -29.5 (-1.20%) | 986,000 |
20 May 2020 | USD | 2,468.5 | 2,483 | 2,459 | 2,460 | 2,460 | -15.5 (-0.63%) | 749,700 |
19 May 2020 | USD | 2,473.5 | 2,482.5 | 2,453 | 2,475.5 | 2,475.5 | +35 (+1.43%) | 900,400 |
18 May 2020 | USD | 2,450.5 | 2,465 | 2,424.5 | 2,440.5 | 2,440.5 | -31 (-1.25%) | 976,700 |
15 May 2020 | USD | 2,480 | 2,507 | 2,464.5 | 2,471.5 | 2,471.5 | -16.5 (-0.66%) | 927,000 |
14 May 2020 | USD | 2,516 | 2,532 | 2,488 | 2,488 | 2,488 | -52.5 (-2.07%) | 817,200 |
13 May 2020 | USD | 2,528.5 | 2,559.5 | 2,512.5 | 2,540.5 | 2,540.5 | -8 (-0.31%) | 1,030,700 |
12 May 2020 | USD | 2,537.5 | 2,572 | 2,526 | 2,548.5 | 2,548.5 | +33 (+1.31%) | 900,100 |
11 May 2020 | USD | 2,496 | 2,537.5 | 2,487 | 2,515.5 | 2,515.5 | +24 (+0.96%) | 1,093,400 |
8 May 2020 | USD | 2,514 | 2,558.5 | 2,478 | 2,491.5 | 2,491.5 | +11 (+0.44%) | 1,740,900 |
7 May 2020 | USD | 2,409.5 | 2,487.5 | 2,405.5 | 2,480.5 | 2,480.5 | +33.5 (+1.37%) | 1,656,100 |
6 May 2020 | USD | 2,447 | 2,447 | 2,447 | 2,447 | 2,447 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 2,447 | 2,447 | 2,447 | 2,447 | 2,447 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 2,447 | 2,447 | 2,447 | 2,447 | 2,447 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 2,365.5 | 2,451.5 | 2,365.5 | 2,447 | 2,447 | +89 (+3.77%) | 1,940,300 |
30 Apr 2020 | USD | 2,401 | 2,447 | 2,356.5 | 2,358 | 2,358 | -53 (-2.20%) | 1,900,800 |
29 Apr 2020 | USD | 2,411 | 2,411 | 2,411 | 2,411 | 2,411 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,423.5 | 2,448 | 2,365.5 | 2,411 | 2,411 | +7.5 (+0.31%) | 1,972,800 |
27 Apr 2020 | USD | 2,455 | 2,457.5 | 2,403.5 | 2,403.5 | 2,403.5 | -79.5 (-3.20%) | 1,942,900 |
24 Apr 2020 | USD | 2,560 | 2,570 | 2,467.5 | 2,483 | 2,483 | -140 (-5.34%) | 2,916,900 |
23 Apr 2020 | USD | 2,658 | 2,658 | 2,573 | 2,623 | 2,623 | -22.5 (-0.85%) | 1,307,600 |
22 Apr 2020 | USD | 2,624 | 2,664.5 | 2,616 | 2,645.5 | 2,645.5 | +21 (+0.80%) | 1,046,200 |
21 Apr 2020 | USD | 2,593 | 2,627.5 | 2,592 | 2,624.5 | 2,624.5 | +11 (+0.42%) | 784,900 |
20 Apr 2020 | USD | 2,602 | 2,635 | 2,601.5 | 2,613.5 | 2,613.5 | -38.5 (-1.45%) | 1,010,400 |
17 Apr 2020 | USD | 2,669 | 2,682.5 | 2,639.5 | 2,652 | 2,652 | +9 (+0.34%) | 1,153,500 |
16 Apr 2020 | USD | 2,600 | 2,657.5 | 2,588 | 2,643 | 2,643 | -26 (-0.97%) | 1,614,100 |