Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1,910.5 | 1,912.3 | 1,866.7 | 1,873.3 | 1,873.3 | -36.6 (-1.92%) | 278,578 |
2 Jun 2021 | USD | 1,903 | 1,911.8 | 1,896.4 | 1,909.9 | 1,909.9 | +4.9 (+0.26%) | 166,036 |
1 Jun 2021 | USD | 1,906.8 | 1,919.2 | 1,894.5 | 1,905 | 1,905 | -0.3 (-0.02%) | 290,653 |
28 May 2021 | USD | 1,899.8 | 1,908.8 | 1,884.3 | 1,905.3 | 1,905.3 | +6.8 (+0.36%) | 198,141 |
27 May 2021 | USD | 1,899.3 | 1,906.5 | 1,890.8 | 1,898.5 | 1,898.5 | -5.3 (-0.28%) | 211,786 |
26 May 2021 | USD | 1,902.4 | 1,915.6 | 1,893 | 1,903.8 | 1,903.8 | +3.3 (+0.17%) | 0 |
25 May 2021 | USD | 1,883.4 | 1,903.7 | 1,875.4 | 1,900.5 | 1,900.5 | +13.8 (+0.73%) | 176,601 |
24 May 2021 | USD | 1,885.6 | 1,890 | 1,877.9 | 1,886.7 | 1,886.7 | +7.8 (+0.42%) | 55,835 |
21 May 2021 | USD | 1,880.4 | 1,892.3 | 1,872.5 | 1,878.9 | 1,878.9 | -5 (-0.27%) | 53,035 |
20 May 2021 | USD | 1,872.2 | 1,887.2 | 1,866.2 | 1,883.9 | 1,883.9 | +0.5 (+0.03%) | 44,907 |
19 May 2021 | USD | 1,872.2 | 1,893.2 | 1,854.4 | 1,883.4 | 1,883.4 | +13.3 (+0.71%) | 58,808 |
18 May 2021 | USD | 1,869.1 | 1,877.8 | 1,865.6 | 1,870.1 | 1,870.1 | +0.5 (+0.03%) | 49,548 |
17 May 2021 | USD | 1,843.5 | 1,871.1 | 1,843.1 | 1,869.6 | 1,869.6 | +29.6 (+1.61%) | 42,114 |
14 May 2021 | USD | 1,829.3 | 1,849 | 1,821.3 | 1,840 | 1,840 | +13.9 (+0.76%) | 24,141 |
13 May 2021 | USD | 1,816.6 | 1,830.9 | 1,810.7 | 1,826.1 | 1,826.1 | +1.3 (+0.07%) | 41,803 |
12 May 2021 | USD | 1,840.2 | 1,846.5 | 1,815 | 1,824.8 | 1,824.8 | -13.3 (-0.72%) | 55,159 |
11 May 2021 | USD | 1,837.6 | 1,844.3 | 1,819.8 | 1,838.1 | 1,838.1 | -1.7 (-0.09%) | 71,631 |
10 May 2021 | USD | 1,836.1 | 1,848.4 | 1,832.8 | 1,839.8 | 1,839.8 | +6.3 (+0.34%) | 64,966 |
7 May 2021 | USD | 1,817.3 | 1,846.5 | 1,815.7 | 1,833.5 | 1,833.5 | +15.6 (+0.86%) | 26,437 |
6 May 2021 | USD | 1,789 | 1,820.5 | 1,784.1 | 1,817.9 | 1,817.9 | +31.4 (+1.76%) | 23,093 |
5 May 2021 | USD | 1,780.9 | 1,790.2 | 1,771.5 | 1,786.5 | 1,786.5 | +8.3 (+0.47%) | 20,464 |
4 May 2021 | USD | 1,795.1 | 1,801.6 | 1,771.6 | 1,778.2 | 1,778.2 | -15.8 (-0.88%) | 9,937 |
3 May 2021 | USD | 1,770.4 | 1,800.8 | 1,768.5 | 1,794 | 1,794 | +24.2 (+1.37%) | 7,920 |
30 Apr 2021 | USD | 1,773.9 | 1,775 | 1,765.6 | 1,769.8 | 1,769.8 | -0.7 (-0.04%) | 17,314 |
29 Apr 2021 | USD | 1,784.2 | 1,791.5 | 1,756.8 | 1,770.5 | 1,770.5 | -5.6 (-0.32%) | 8,690 |
28 Apr 2021 | USD | 1,777.3 | 1,784.7 | 1,763.9 | 1,776.1 | 1,776.1 | -4.9 (-0.28%) | 5,979 |
27 Apr 2021 | USD | 1,783.2 | 1,787.8 | 1,776.6 | 1,781 | 1,781 | -1.3 (-0.07%) | 7,798 |
26 Apr 2021 | USD | 1,776 | 1,784.9 | 1,770.8 | 1,782.3 | 1,782.3 | +2.4 (+0.13%) | 3,720 |
23 Apr 2021 | USD | 1,786.3 | 1,798.2 | 1,771.7 | 1,779.9 | 1,779.9 | -4.1 (-0.23%) | 5,122 |
22 Apr 2021 | USD | 1,797 | 1,800 | 1,779.3 | 1,784 | 1,784 | -11.2 (-0.62%) | 2,134 |