Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 2,146 | 2,294.5 | 2,110 | 2,230 | 2,230 | +122 (+5.79%) | 6,187,300 |
18 Mar 2020 | USD | 2,011 | 2,167 | 2,008 | 2,108 | 2,108 | +122.5 (+6.17%) | 5,092,300 |
17 Mar 2020 | USD | 1,841 | 2,018.5 | 1,825.5 | 1,985.5 | 1,985.5 | +137 (+7.41%) | 7,355,400 |
16 Mar 2020 | USD | 1,922.5 | 1,941 | 1,843.5 | 1,848.5 | 1,848.5 | -99 (-5.08%) | 6,256,700 |
13 Mar 2020 | USD | 1,907.5 | 2,023 | 1,848.5 | 1,947.5 | 1,947.5 | -90 (-4.42%) | 8,004,100 |
12 Mar 2020 | USD | 2,050 | 2,065 | 1,993.5 | 2,037.5 | 2,037.5 | -38.5 (-1.85%) | 5,258,700 |
11 Mar 2020 | USD | 2,045 | 2,119.5 | 2,044 | 2,076 | 2,076 | +32 (+1.57%) | 4,361,400 |
10 Mar 2020 | USD | 2,005.5 | 2,054.5 | 1,960.5 | 2,044 | 2,044 | +20 (+0.99%) | 4,272,800 |
9 Mar 2020 | USD | 2,058.5 | 2,096.5 | 2,013.5 | 2,024 | 2,024 | -92.5 (-4.37%) | 4,403,500 |
6 Mar 2020 | USD | 2,124 | 2,155.5 | 2,112 | 2,116.5 | 2,116.5 | -29.5 (-1.37%) | 3,756,900 |
5 Mar 2020 | USD | 2,132.5 | 2,161 | 2,117.5 | 2,146 | 2,146 | +58 (+2.78%) | 3,435,400 |
4 Mar 2020 | USD | 2,098 | 2,122 | 2,084 | 2,088 | 2,088 | -27.5 (-1.30%) | 4,648,100 |
3 Mar 2020 | USD | 2,157.5 | 2,171.5 | 2,110.5 | 2,115.5 | 2,115.5 | -2 (-0.09%) | 4,857,600 |
2 Mar 2020 | USD | 2,094.5 | 2,147 | 2,074.5 | 2,117.5 | 2,117.5 | +42.5 (+2.05%) | 5,706,900 |
28 Feb 2020 | USD | 2,109 | 2,140.5 | 2,052 | 2,075 | 2,075 | -84 (-3.89%) | 5,414,800 |
27 Feb 2020 | USD | 2,119 | 2,180 | 2,117.5 | 2,159 | 2,159 | +40.5 (+1.91%) | 5,527,700 |
26 Feb 2020 | USD | 2,099.5 | 2,125 | 2,090.5 | 2,118.5 | 2,118.5 | -2 (-0.09%) | 3,668,100 |
25 Feb 2020 | USD | 2,144.5 | 2,165 | 2,115.5 | 2,120.5 | 2,120.5 | -114.5 (-5.12%) | 4,563,300 |
24 Feb 2020 | USD | 2,235 | 2,235 | 2,235 | 2,235 | 2,235 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,256.5 | 2,264 | 2,233.5 | 2,235 | 2,235 | -31.5 (-1.39%) | 2,920,700 |
20 Feb 2020 | USD | 2,289.5 | 2,313 | 2,263 | 2,266.5 | 2,266.5 | -3 (-0.13%) | 2,836,700 |
19 Feb 2020 | USD | 2,318 | 2,323 | 2,259 | 2,269.5 | 2,269.5 | -42 (-1.82%) | 3,765,800 |
18 Feb 2020 | USD | 2,340 | 2,372 | 2,308.5 | 2,311.5 | 2,311.5 | -25.5 (-1.09%) | 3,727,000 |
17 Feb 2020 | USD | 2,381.5 | 2,397.5 | 2,336.5 | 2,337 | 2,337 | -195 (-7.70%) | 4,285,800 |
14 Feb 2020 | USD | 2,501 | 2,591 | 2,486.5 | 2,532 | 2,532 | +31.5 (+1.26%) | 4,339,100 |
13 Feb 2020 | USD | 2,494 | 2,507.5 | 2,487 | 2,500.5 | 2,500.5 | -6.5 (-0.26%) | 1,817,300 |
12 Feb 2020 | USD | 2,493.5 | 2,515.5 | 2,480 | 2,507 | 2,507 | +5 (+0.20%) | 2,086,300 |
11 Feb 2020 | USD | 2,502 | 2,502 | 2,502 | 2,502 | 2,502 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,488 | 2,502.5 | 2,464 | 2,502 | 2,502 | +3 (+0.12%) | 1,535,500 |
7 Feb 2020 | USD | 2,522 | 2,527 | 2,493 | 2,499 | 2,499 | -28 (-1.11%) | 1,501,700 |