Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | USD | 3,445.45 | 3,636.3601 | 3,363.6399 | 3,545.45 | 3,545.45 | +100 (+2.90%) | 2,662,594 |
21 May 2020 | USD | 3,227.27 | 3,445.45 | 3,190.9099 | 3,445.45 | 3,445.45 | +127.27 (+3.84%) | 2,461,778 |
20 May 2020 | USD | 3,318.1799 | 3,318.1799 | 3,318.1799 | 3,318.1799 | 3,318.1799 | 0.0 (0.0%) | 0 |
19 May 2020 | USD | 3,318.1799 | 3,318.1799 | 3,100 | 3,318.1799 | 3,318.1799 | +190.91 (+6.10%) | 798,930 |
18 May 2020 | USD | 3,127.27 | 3,127.27 | 3,127.27 | 3,127.27 | 3,127.27 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 3,127.27 | 3,127.27 | 3,127.27 | 3,127.27 | 3,127.27 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 3,127.27 | 3,172.73 | 3,000 | 3,127.27 | 3,127.27 | -9.09 (-0.29%) | 524,579 |
13 May 2020 | USD | 3,254.55 | 3,300 | 3,000 | 3,136.3601 | 3,136.3601 | +18.18 (+0.58%) | 1,263,383 |
12 May 2020 | USD | 3,118.1799 | 3,118.1799 | 3,045.45 | 3,118.1799 | 3,118.1799 | +200 (+6.85%) | 3,410,770 |
11 May 2020 | USD | 2,745.45 | 2,918.1799 | 2,736.3601 | 2,918.1799 | 2,918.1799 | +190.91 (+7.00%) | 626,868 |
8 May 2020 | USD | 2,672.73 | 2,772.73 | 2,627.27 | 2,727.27 | 2,727.27 | +54.54 (+2.04%) | 705,936 |
7 May 2020 | USD | 2,690.9099 | 2,727.27 | 2,672.73 | 2,672.73 | 2,672.73 | 0.0 (0.0%) | 236,621 |
6 May 2020 | USD | 2,645.45 | 2,727.27 | 2,618.1799 | 2,672.73 | 2,672.73 | +9.09 (+0.34%) | 255,849 |
5 May 2020 | USD | 2,636.3601 | 2,663.6399 | 2,618.1799 | 2,663.6399 | 2,663.6399 | +27.28 (+1.03%) | 274,164 |
4 May 2020 | USD | 2,600 | 2,654.55 | 2,600 | 2,636.3601 | 2,636.3601 | +45.45 (+1.75%) | 446,248 |
1 May 2020 | USD | 2,590.9099 | 2,590.9099 | 2,590.9099 | 2,590.9099 | 2,590.9099 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 2,590.9099 | 2,590.9099 | 2,590.9099 | 2,590.9099 | 2,590.9099 | 0.0 (0.0%) | 0 |
29 Apr 2020 | USD | 2,590.9099 | 2,590.9099 | 2,590.9099 | 2,590.9099 | 2,590.9099 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 2,636.3601 | 2,636.3601 | 2,545.45 | 2,590.9099 | 2,590.9099 | -54.54 (-2.06%) | 259,875 |
27 Apr 2020 | USD | 2,681.8201 | 2,690.9099 | 2,563.6399 | 2,645.45 | 2,645.45 | -9.1 (-0.34%) | 392,656 |
24 Apr 2020 | USD | 2,563.6399 | 2,681.8201 | 2,536.3601 | 2,654.55 | 2,654.55 | +90.91 (+3.55%) | 587,114 |
23 Apr 2020 | USD | 2,727.27 | 2,781.8201 | 2,545.45 | 2,563.6399 | 2,563.6399 | -136.36 (-5.05%) | 774,829 |
22 Apr 2020 | USD | 2,481.8201 | 2,700 | 2,454.55 | 2,700 | 2,700 | +100 (+3.85%) | 757,603 |
21 Apr 2020 | USD | 2,681.8201 | 2,800 | 2,600 | 2,600 | 2,600 | -190.91 (-6.84%) | 1,055,461 |
20 Apr 2020 | USD | 2,790.9099 | 2,790.9099 | 2,618.1799 | 2,790.9099 | 2,790.9099 | +181.82 (+6.97%) | 1,826,902 |
17 Apr 2020 | USD | 2,609.0901 | 2,609.0901 | 2,600 | 2,609.0901 | 2,609.0901 | +163.64 (+6.69%) | 877,910 |
16 Apr 2020 | USD | 2,290.9099 | 2,445.45 | 2,281.8201 | 2,445.45 | 2,445.45 | +154.54 (+6.75%) | 711,315 |
15 Apr 2020 | USD | 2,281.8201 | 2,300 | 2,227.27 | 2,290.9099 | 2,290.9099 | +9.09 (+0.40%) | 745,492 |
14 Apr 2020 | USD | 2,272.73 | 2,281.8201 | 2,209.0901 | 2,281.8201 | 2,281.8201 | +18.18 (+0.80%) | 397,067 |
13 Apr 2020 | USD | 2,272.73 | 2,309.0901 | 2,245.45 | 2,263.6399 | 2,263.6399 | -18.18 (-0.80%) | 218,449 |