Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 1,314.5 | 1,332.1 | 1,255.1 | 1,266.5 | 1,266.5 | -48.6 (-3.70%) | 196,159 |
11 May 2020 | USD | 1,327.1 | 1,341.7 | 1,297.3 | 1,315.1 | 1,315.1 | -13.9 (-1.05%) | 186,215 |
8 May 2020 | USD | 1,284.2 | 1,330.8 | 1,282.5 | 1,329 | 1,329 | +44 (+3.42%) | 164,202 |
7 May 2020 | USD | 1,254 | 1,289 | 1,245.6 | 1,285 | 1,285 | +29.7 (+2.37%) | 152,517 |
6 May 2020 | USD | 1,268 | 1,286.6 | 1,252.8 | 1,255.3 | 1,255.3 | -12.8 (-1.01%) | 160,604 |
5 May 2020 | USD | 1,256.5 | 1,303.7 | 1,255.8 | 1,268.1 | 1,268.1 | +12.2 (+0.97%) | 167,797 |
4 May 2020 | USD | 1,236.8 | 1,263.5 | 1,220.1 | 1,255.9 | 1,255.9 | -2 (-0.16%) | 155,707 |
1 May 2020 | USD | 1,297.5 | 1,297.5 | 1,236.5 | 1,257.9 | 1,257.9 | -48.8 (-3.73%) | 192,094 |
30 Apr 2020 | USD | 1,368.5 | 1,370.6 | 1,297.6 | 1,306.7 | 1,306.7 | -52.3 (-3.85%) | 229,839 |
29 Apr 2020 | USD | 1,300.5 | 1,374 | 1,294.6 | 1,359 | 1,359 | +57.2 (+4.39%) | 234,758 |
28 Apr 2020 | USD | 1,277.5 | 1,320.7 | 1,264.8 | 1,301.8 | 1,301.8 | +24.3 (+1.90%) | 216,540 |
27 Apr 2020 | USD | 1,226.6 | 1,289.3 | 1,217.8 | 1,277.5 | 1,277.5 | +52.9 (+4.32%) | 181,206 |
24 Apr 2020 | USD | 1,204 | 1,237.4 | 1,189 | 1,224.6 | 1,224.6 | +19.8 (+1.64%) | 127,483 |
23 Apr 2020 | USD | 1,197.1 | 1,233.1 | 1,185.4 | 1,204.8 | 1,204.8 | +9.9 (+0.83%) | 154,172 |
22 Apr 2020 | USD | 1,184.4 | 1,214 | 1,174.3 | 1,194.9 | 1,194.9 | +9.8 (+0.83%) | 123,844 |
21 Apr 2020 | USD | 1,208 | 1,222.6 | 1,164.6 | 1,185.1 | 1,185.1 | -21.3 (-1.77%) | 174,621 |
20 Apr 2020 | USD | 1,221.1 | 1,233.5 | 1,190.8 | 1,206.4 | 1,206.4 | -17.9 (-1.46%) | 144,224 |
17 Apr 2020 | USD | 1,231.8 | 1,232.3 | 1,204.4 | 1,224.3 | 1,224.3 | +50.4 (+4.29%) | 170,349 |
16 Apr 2020 | USD | 1,177.7 | 1,207.2 | 1,148.5 | 1,173.9 | 1,173.9 | -9 (-0.76%) | 211,011 |
15 Apr 2020 | USD | 1,237.1 | 1,237.1 | 1,170.1 | 1,182.9 | 1,182.9 | -54.1 (-4.37%) | 165,912 |
14 Apr 2020 | USD | 1,216 | 1,253.8 | 1,213.5 | 1,237 | 1,237 | +25.4 (+2.10%) | 148,741 |
13 Apr 2020 | USD | 1,265 | 1,265.6 | 1,195.1 | 1,211.6 | 1,211.6 | -32 (-2.57%) | 156,464 |
9 Apr 2020 | USD | 1,183.7 | 1,250.9 | 1,167.7 | 1,243.6 | 1,243.6 | +61.4 (+5.19%) | 268,753 |
8 Apr 2020 | USD | 1,125.1 | 1,197.3 | 1,117.3 | 1,182.2 | 1,182.2 | +57 (+5.07%) | 181,784 |
7 Apr 2020 | USD | 1,125.8 | 1,190.4 | 1,110.9 | 1,125.2 | 1,125.2 | -3.5 (-0.31%) | 207,881 |
6 Apr 2020 | USD | 1,049.1 | 1,138 | 1,049.1 | 1,128.7 | 1,128.7 | +75.7 (+7.19%) | 176,251 |
3 Apr 2020 | USD | 1,079.2 | 1,084.6 | 1,029.7 | 1,053 | 1,053 | -28.7 (-2.65%) | 166,279 |
2 Apr 2020 | USD | 1,070.2 | 1,108.2 | 1,049.8 | 1,081.7 | 1,081.7 | +14.1 (+1.32%) | 193,255 |
1 Apr 2020 | USD | 1,136.3 | 1,137.5 | 1,059.2 | 1,067.6 | 1,067.6 | -80 (-6.97%) | 211,549 |
31 Mar 2020 | USD | 1,152.8 | 1,166.9 | 1,123.9 | 1,147.6 | 1,147.6 | -6.8 (-0.59%) | 189,662 |