| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2020 | USD | 530 | 531.25 | 521.75 | 527.5 | 527.5 | -2.75 (-0.52%) | 17,867 |
| 11 May 2020 | USD | 534.75 | 539 | 529 | 530.25 | 530.25 | -3.5 (-0.66%) | 17,555 |
| 8 May 2020 | USD | 531.25 | 535.25 | 528.5 | 533.75 | 533.75 | +0.25 (+0.05%) | 9,419 |
| 7 May 2020 | USD | 529.25 | 537.5 | 528.5 | 533.5 | 533.5 | +4.5 (+0.85%) | 12,693 |
| 6 May 2020 | USD | 531.5 | 532.75 | 525.25 | 529 | 529 | -3 (-0.56%) | 8,875 |
| 5 May 2020 | USD | 528.25 | 533 | 524 | 532 | 532 | +1.75 (+0.33%) | 12,656 |
| 4 May 2020 | USD | 524.5 | 532 | 520 | 530.25 | 530.25 | +1.25 (+0.24%) | 18,963 |
| 1 May 2020 | USD | 534.5 | 534.5 | 526.75 | 529 | 529 | -7.25 (-1.35%) | 11,127 |
| 30 Apr 2020 | USD | 529.75 | 537 | 522 | 536.25 | 536.25 | +5.75 (+1.08%) | 18,477 |
| 29 Apr 2020 | USD | 537.5 | 537.5 | 524.5 | 530.5 | 530.5 | -7.25 (-1.35%) | 17,272 |
| 28 Apr 2020 | USD | 538 | 541.75 | 531.75 | 537.75 | 537.75 | +2 (+0.37%) | 14,897 |
| 27 Apr 2020 | USD | 542.25 | 542.75 | 532.5 | 535.75 | 535.75 | -4.5 (-0.83%) | 15,653 |
| 24 Apr 2020 | USD | 554.25 | 556.5 | 538.5 | 540.25 | 540.25 | -12.25 (-2.22%) | 20,121 |
| 23 Apr 2020 | USD | 553.25 | 560.5 | 549.25 | 552.5 | 552.5 | -1.25 (-0.23%) | 14,028 |
| 22 Apr 2020 | USD | 557 | 557.5 | 547.25 | 553.75 | 553.75 | -2 (-0.36%) | 9,214 |
| 21 Apr 2020 | USD | 562 | 565.25 | 551.75 | 555.75 | 555.75 | -3.25 (-0.58%) | 14,327 |
| 20 Apr 2020 | USD | 548.25 | 571 | 548 | 559 | 559 | +12 (+2.19%) | 18,057 |
| 17 Apr 2020 | USD | 543.25 | 548.25 | 539.25 | 547 | 547 | +2.5 (+0.46%) | 11,911 |
| 16 Apr 2020 | USD | 552.75 | 556.75 | 543.25 | 544.5 | 544.5 | -10 (-1.80%) | 11,084 |
| 15 Apr 2020 | USD | 561.75 | 563.25 | 546 | 554.5 | 554.5 | -8 (-1.42%) | 11,131 |
| 14 Apr 2020 | USD | 565.25 | 568 | 559 | 562.5 | 562.5 | -4 (-0.71%) | 9,741 |
| 13 Apr 2020 | USD | 570 | 574.25 | 563.75 | 566.5 | 566.5 | -1.25 (-0.22%) | 7,903 |
| 9 Apr 2020 | USD | 560 | 569 | 558 | 567.75 | 567.75 | +7.75 (+1.38%) | 10,832 |
| 8 Apr 2020 | USD | 560 | 563.25 | 555 | 560 | 560 | +1.75 (+0.31%) | 9,733 |
| 7 Apr 2020 | USD | 560 | 560 | 551 | 558.25 | 558.25 | -1.75 (-0.31%) | 11,987 |
| 6 Apr 2020 | USD | 555.5 | 563.75 | 555.25 | 560 | 560 | +5.75 (+1.04%) | 7,340 |
| 3 Apr 2020 | USD | 551.25 | 560 | 551.25 | 554.25 | 554.25 | +3.25 (+0.59%) | 10,486 |
| 2 Apr 2020 | USD | 559.5 | 561.75 | 547.5 | 551 | 551 | -8.75 (-1.56%) | 8,059 |
| 1 Apr 2020 | USD | 571.75 | 576.75 | 555.75 | 559.75 | 559.75 | -13 (-2.27%) | 11,293 |
| 31 Mar 2020 | USD | 566.25 | 577.5 | 562.75 | 572.75 | 572.75 | +6 (+1.06%) | 9,270 |
