Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1,096.7 | 1,117.02 | 1,081.28 | 1,105.9399 | 1,105.9399 | +9.24 (+0.84%) | 253,800 |
25 May 2021 | USD | 1,079.17 | 1,107.65 | 1,055.45 | 1,096.7 | 1,096.7 | +44.34 (+4.21%) | 374,600 |
24 May 2021 | USD | 1,048.97 | 1,066.12 | 1,046.2 | 1,052.36 | 1,052.36 | +6.97 (+0.67%) | 197,600 |
21 May 2021 | USD | 1,062.9301 | 1,067 | 1,041.12 | 1,045.39 | 1,045.39 | -2.46 (-0.23%) | 186,800 |
20 May 2021 | USD | 1,058.16 | 1,080.71 | 1,046.88 | 1,047.85 | 1,047.85 | -1.15 (-0.11%) | 168,000 |
19 May 2021 | USD | 1,044.77 | 1,062.86 | 1,031.21 | 1,049 | 1,049 | -12.71 (-1.20%) | 235,800 |
18 May 2021 | USD | 1,121 | 1,127.03 | 1,057.47 | 1,061.71 | 1,061.71 | -59.32 (-5.29%) | 228,300 |
17 May 2021 | USD | 1,110 | 1,128.46 | 1,102.24 | 1,121.03 | 1,121.03 | +12.61 (+1.14%) | 116,900 |
14 May 2021 | USD | 1,077.24 | 1,112.12 | 1,074.03 | 1,108.42 | 1,108.42 | +41.26 (+3.87%) | 107,200 |
13 May 2021 | USD | 1,062.36 | 1,085.5 | 1,042.23 | 1,067.16 | 1,067.16 | +12.94 (+1.23%) | 157,100 |
12 May 2021 | USD | 1,087.42 | 1,120.23 | 1,042.26 | 1,054.22 | 1,054.22 | -29.68 (-2.74%) | 254,900 |
11 May 2021 | USD | 1,109.73 | 1,124.24 | 1,078.25 | 1,083.9 | 1,083.9 | -52.98 (-4.66%) | 201,900 |
10 May 2021 | USD | 1,113 | 1,144.62 | 1,098.4301 | 1,136.88 | 1,136.88 | +21.73 (+1.95%) | 138,800 |
7 May 2021 | USD | 1,115.51 | 1,133.22 | 1,104.0699 | 1,115.15 | 1,115.15 | +5.41 (+0.49%) | 120,800 |
6 May 2021 | USD | 1,112.46 | 1,118.67 | 1,084.03 | 1,109.74 | 1,109.74 | +10.54 (+0.96%) | 136,100 |
5 May 2021 | USD | 1,136 | 1,136 | 1,098.66 | 1,099.2 | 1,099.2 | -31.94 (-2.82%) | 111,900 |
4 May 2021 | USD | 1,182.34 | 1,182.34 | 1,100.39 | 1,131.14 | 1,131.14 | -59.94 (-5.03%) | 254,900 |
3 May 2021 | USD | 1,221 | 1,231.85 | 1,189.72 | 1,191.08 | 1,191.08 | -25.41 (-2.09%) | 78,300 |
30 Apr 2021 | USD | 1,203.4399 | 1,219.36 | 1,198.15 | 1,216.49 | 1,216.49 | +6.3 (+0.52%) | 69,200 |
29 Apr 2021 | USD | 1,210.88 | 1,218.47 | 1,187.66 | 1,210.1899 | 1,210.1899 | -0.04 (0.0%) | 84,800 |
28 Apr 2021 | USD | 1,225.86 | 1,232.98 | 1,198.29 | 1,210.23 | 1,210.23 | -5.19 (-0.43%) | 108,500 |
27 Apr 2021 | USD | 1,219.86 | 1,231.66 | 1,185.13 | 1,215.42 | 1,215.42 | -18.57 (-1.50%) | 198,700 |
26 Apr 2021 | USD | 1,266.67 | 1,273.3199 | 1,213.87 | 1,233.99 | 1,233.99 | -49.91 (-3.89%) | 171,600 |
23 Apr 2021 | USD | 1,338 | 1,349.98 | 1,246 | 1,283.9 | 1,283.9 | +37.9 (+3.04%) | 277,300 |
22 Apr 2021 | USD | 1,265 | 1,283.1801 | 1,222.05 | 1,246 | 1,246 | -9.22 (-0.73%) | 133,400 |
21 Apr 2021 | USD | 1,318.17 | 1,319.34 | 1,228.9399 | 1,255.22 | 1,255.22 | -51.23 (-3.92%) | 174,000 |
20 Apr 2021 | USD | 1,292.62 | 1,315.38 | 1,261.3101 | 1,306.45 | 1,306.45 | +18.76 (+1.46%) | 126,900 |
19 Apr 2021 | USD | 1,295.6 | 1,308.03 | 1,268.58 | 1,287.6899 | 1,287.6899 | -7.24 (-0.56%) | 97,200 |
16 Apr 2021 | USD | 1,301.1899 | 1,306.21 | 1,283.33 | 1,294.9301 | 1,294.9301 | +4.04 (+0.31%) | 92,300 |
15 Apr 2021 | USD | 1,260 | 1,298.62 | 1,253.92 | 1,290.89 | 1,290.89 | +38.34 (+3.06%) | 82,100 |