Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 2,476 | 2,532.5 | 2,475 | 2,527 | 2,527 | +64 (+2.60%) | 2,682,600 |
5 Feb 2020 | USD | 2,450 | 2,477 | 2,448.5 | 2,463 | 2,463 | +43.5 (+1.80%) | 1,863,900 |
4 Feb 2020 | USD | 2,412 | 2,431.5 | 2,403 | 2,419.5 | 2,419.5 | +6.5 (+0.27%) | 1,738,700 |
3 Feb 2020 | USD | 2,390 | 2,431 | 2,385 | 2,413 | 2,413 | +0.5 (+0.02%) | 1,766,100 |
31 Jan 2020 | USD | 2,423.5 | 2,449.5 | 2,410.5 | 2,412.5 | 2,412.5 | +4 (+0.17%) | 2,809,900 |
30 Jan 2020 | USD | 2,446 | 2,449 | 2,395 | 2,408.5 | 2,408.5 | -61.5 (-2.49%) | 2,549,900 |
29 Jan 2020 | USD | 2,479.5 | 2,495.5 | 2,463.5 | 2,470 | 2,470 | -6 (-0.24%) | 2,057,600 |
28 Jan 2020 | USD | 2,450 | 2,482 | 2,435 | 2,476 | 2,476 | +15.5 (+0.63%) | 2,029,400 |
27 Jan 2020 | USD | 2,417 | 2,464.5 | 2,416.5 | 2,460.5 | 2,460.5 | -6 (-0.24%) | 1,540,500 |
24 Jan 2020 | USD | 2,473.5 | 2,473.5 | 2,450 | 2,466.5 | 2,466.5 | +11 (+0.45%) | 2,403,400 |
23 Jan 2020 | USD | 2,432 | 2,456 | 2,417.5 | 2,455.5 | 2,455.5 | -2 (-0.08%) | 1,506,200 |
22 Jan 2020 | USD | 2,443 | 2,461 | 2,418 | 2,457.5 | 2,457.5 | +17 (+0.70%) | 2,098,700 |
21 Jan 2020 | USD | 2,469 | 2,478.5 | 2,431 | 2,440.5 | 2,440.5 | -24 (-0.97%) | 1,685,900 |
20 Jan 2020 | USD | 2,496 | 2,496 | 2,463 | 2,464.5 | 2,464.5 | -21 (-0.84%) | 1,380,000 |
17 Jan 2020 | USD | 2,488.5 | 2,496.5 | 2,475 | 2,485.5 | 2,485.5 | -2 (-0.08%) | 1,887,800 |
16 Jan 2020 | USD | 2,450 | 2,489 | 2,439 | 2,487.5 | 2,487.5 | +30.5 (+1.24%) | 2,100,700 |
15 Jan 2020 | USD | 2,454 | 2,490 | 2,447 | 2,457 | 2,457 | +10.5 (+0.43%) | 3,022,200 |
14 Jan 2020 | USD | 2,374 | 2,447.5 | 2,364.5 | 2,446.5 | 2,446.5 | +64.5 (+2.71%) | 3,856,300 |
13 Jan 2020 | USD | 2,382 | 2,382 | 2,382 | 2,382 | 2,382 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,366.5 | 2,390.5 | 2,363.5 | 2,382 | 2,382 | +15.5 (+0.65%) | 2,158,400 |
9 Jan 2020 | USD | 2,350 | 2,372 | 2,333 | 2,366.5 | 2,366.5 | +45.5 (+1.96%) | 1,990,800 |
8 Jan 2020 | USD | 2,340 | 2,347.5 | 2,297 | 2,321 | 2,321 | -40 (-1.69%) | 2,190,200 |
7 Jan 2020 | USD | 2,351 | 2,365 | 2,336.5 | 2,361 | 2,361 | +37.5 (+1.61%) | 2,191,400 |
6 Jan 2020 | USD | 2,356 | 2,370 | 2,319 | 2,323.5 | 2,323.5 | -66.5 (-2.78%) | 2,501,700 |
3 Jan 2020 | USD | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,402.5 | 2,410.5 | 2,390 | 2,390 | 2,390 | -13 (-0.54%) | 1,425,700 |
27 Dec 2019 | USD | 2,424 | 2,424.5 | 2,397 | 2,403 | 2,403 | -55 (-2.24%) | 1,518,900 |
26 Dec 2019 | USD | 2,434 | 2,458 | 2,433 | 2,458 | 2,458 | +24.5 (+1.01%) | 1,535,700 |