Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 3,588.16 | 3,588.78 | 3,500.14 | 3,524.6 | 3,524.6 | -63.56 (-1.77%) | 2,717,863 |
3 Jun 2020 | USD | 3,617.83 | 3,617.83 | 3,585.43 | 3,588.16 | 3,588.16 | -148.86 (-3.98%) | 3,272,857 |
2 Jun 2020 | USD | 3,736.65 | 3,741.24 | 3,725.35 | 3,737.02 | 3,737.02 | +0.37 (+0.01%) | 3,802,798 |
1 Jun 2020 | USD | 3,736.65 | 3,746.46 | 3,713.43 | 3,736.65 | 3,736.65 | 0.0 (0.0%) | 4,463,089 |
31 May 2020 | USD | 3,712.19 | 3,751.92 | 3,712.19 | 3,736.65 | 3,736.65 | +33.02 (+0.89%) | 4,258,507 |
29 May 2020 | USD | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 0.0 (0.0%) | 0 |
28 May 2020 | USD | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 0.0 (0.0%) | 0 |
27 May 2020 | USD | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 0.0 (0.0%) | 0 |
26 May 2020 | USD | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 0.0 (0.0%) | 0 |
22 May 2020 | USD | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 0.0 (0.0%) | 0 |
21 May 2020 | USD | 3,668.49 | 3,728.71 | 3,668.49 | 3,703.63 | 3,703.63 | +39.11 (+1.07%) | 4,129,749 |
20 May 2020 | USD | 3,686.24 | 3,706.11 | 3,638.2 | 3,664.52 | 3,664.52 | -21.72 (-0.59%) | 1,317,406 |
19 May 2020 | USD | 3,685.62 | 3,737.27 | 3,685.62 | 3,686.24 | 3,686.24 | +1.86 (+0.05%) | 2,036,628 |
18 May 2020 | USD | 3,614.73 | 3,698.16 | 3,614.73 | 3,684.38 | 3,684.38 | +78.21 (+2.17%) | 2,443,273 |
17 May 2020 | USD | 3,595.12 | 3,644.04 | 3,592.39 | 3,606.17 | 3,606.17 | +11.05 (+0.31%) | 2,128,277 |
15 May 2020 | USD | 3,595.12 | 3,595.12 | 3,595.12 | 3,595.12 | 3,595.12 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 3,506.22 | 3,600.33 | 3,506.22 | 3,595.12 | 3,595.12 | +90.14 (+2.57%) | 2,186,551 |
13 May 2020 | USD | 3,504.98 | 3,552.66 | 3,504.98 | 3,504.98 | 3,504.98 | +7.69 (+0.22%) | 1,278,610 |
12 May 2020 | USD | 3,447.5 | 3,502.5 | 3,447.5 | 3,497.29 | 3,497.29 | +55 (+1.60%) | 1,723,404 |
11 May 2020 | USD | 3,426.77 | 3,499.15 | 3,364.33 | 3,442.29 | 3,442.29 | +15.52 (+0.45%) | 2,466,771 |
10 May 2020 | USD | 3,387.66 | 3,442.66 | 3,387.04 | 3,426.77 | 3,426.77 | +39.11 (+1.15%) | 984,244 |
8 May 2020 | USD | 3,387.66 | 3,387.66 | 3,387.66 | 3,387.66 | 3,387.66 | 0.0 (0.0%) | 0 |
7 May 2020 | USD | 3,431.98 | 3,439.93 | 3,387.66 | 3,387.66 | 3,387.66 | -44.32 (-1.29%) | 2,056,082 |
6 May 2020 | USD | 3,486.36 | 3,541.98 | 3,431.98 | 3,431.98 | 3,431.98 | -54.38 (-1.56%) | 2,189,387 |
5 May 2020 | USD | 3,482.13 | 3,505.97 | 3,482.13 | 3,486.36 | 3,486.36 | +19.24 (+0.55%) | 2,058,181 |
4 May 2020 | USD | 3,469.85 | 3,502.87 | 3,377.23 | 3,467.12 | 3,467.12 | -2.73 (-0.08%) | 2,016,863 |
3 May 2020 | USD | 3,621.44 | 3,621.44 | 3,461.9 | 3,469.85 | 3,469.85 | -275.48 (-7.36%) | 2,129,366 |
1 May 2020 | USD | 3,745.33 | 3,745.33 | 3,745.33 | 3,745.33 | 3,745.33 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 3,742.23 | 3,791.15 | 3,728.2 | 3,745.33 | 3,745.33 | +3.1 (+0.08%) | 3,505,052 |
29 Apr 2020 | USD | 3,705.86 | 3,742.23 | 3,705.24 | 3,742.23 | 3,742.23 | +36.37 (+0.98%) | 3,258,143 |