Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 2,454.5 | 2,463 | 2,427 | 2,433.5 | 2,433.5 | -17.5 (-0.71%) | 1,151,200 |
24 Dec 2019 | USD | 2,484 | 2,485 | 2,445 | 2,451 | 2,451 | -30.5 (-1.23%) | 1,521,600 |
23 Dec 2019 | USD | 2,497.5 | 2,509 | 2,477.5 | 2,481.5 | 2,481.5 | -6.5 (-0.26%) | 1,276,800 |
20 Dec 2019 | USD | 2,483 | 2,495 | 2,474 | 2,488 | 2,488 | +12 (+0.48%) | 2,127,300 |
19 Dec 2019 | USD | 2,490 | 2,500.5 | 2,468 | 2,476 | 2,476 | -9.5 (-0.38%) | 1,823,000 |
18 Dec 2019 | USD | 2,504.5 | 2,512 | 2,485 | 2,485.5 | 2,485.5 | -14.5 (-0.58%) | 1,902,900 |
17 Dec 2019 | USD | 2,500 | 2,501 | 2,477 | 2,500 | 2,500 | +9 (+0.36%) | 1,854,200 |
16 Dec 2019 | USD | 2,504.5 | 2,532.5 | 2,491 | 2,491 | 2,491 | -12.5 (-0.50%) | 2,007,600 |
13 Dec 2019 | USD | 2,497 | 2,513.5 | 2,490.5 | 2,503.5 | 2,503.5 | +33.5 (+1.36%) | 3,652,500 |
12 Dec 2019 | USD | 2,477 | 2,488 | 2,468.5 | 2,470 | 2,470 | -2.5 (-0.10%) | 2,026,300 |
11 Dec 2019 | USD | 2,479.5 | 2,488.5 | 2,463.5 | 2,472.5 | 2,472.5 | -4.5 (-0.18%) | 2,274,900 |
10 Dec 2019 | USD | 2,485 | 2,496 | 2,476.5 | 2,477 | 2,477 | -6.5 (-0.26%) | 1,884,300 |
9 Dec 2019 | USD | 2,468 | 2,488 | 2,465.5 | 2,483.5 | 2,483.5 | +28.5 (+1.16%) | 2,024,500 |
6 Dec 2019 | USD | 2,449.5 | 2,460.5 | 2,445.5 | 2,455 | 2,455 | +24 (+0.99%) | 1,988,400 |
5 Dec 2019 | USD | 2,437 | 2,469 | 2,422.5 | 2,431 | 2,431 | +1 (+0.04%) | 2,438,200 |
4 Dec 2019 | USD | 2,419 | 2,431.5 | 2,408 | 2,430 | 2,430 | -5.5 (-0.23%) | 1,824,700 |
3 Dec 2019 | USD | 2,430 | 2,448 | 2,420 | 2,435.5 | 2,435.5 | -6 (-0.25%) | 1,688,300 |
2 Dec 2019 | USD | 2,423 | 2,450 | 2,419.5 | 2,441.5 | 2,441.5 | +18.5 (+0.76%) | 1,783,900 |
29 Nov 2019 | USD | 2,456 | 2,488 | 2,417 | 2,423 | 2,423 | -21 (-0.86%) | 2,173,800 |
28 Nov 2019 | USD | 2,431.5 | 2,459.5 | 2,420.5 | 2,444 | 2,444 | +1 (+0.04%) | 1,702,500 |
27 Nov 2019 | USD | 2,492 | 2,506.5 | 2,443 | 2,443 | 2,443 | -17.5 (-0.71%) | 2,952,500 |
26 Nov 2019 | USD | 2,497 | 2,517.5 | 2,458 | 2,460.5 | 2,460.5 | -37 (-1.48%) | 4,711,400 |
25 Nov 2019 | USD | 2,459 | 2,509 | 2,452.5 | 2,497.5 | 2,497.5 | +25 (+1.01%) | 2,986,100 |
22 Nov 2019 | USD | 2,469 | 2,492.5 | 2,461 | 2,472.5 | 2,472.5 | -3.5 (-0.14%) | 2,150,500 |
21 Nov 2019 | USD | 2,480.5 | 2,490.5 | 2,446 | 2,476 | 2,476 | -29.5 (-1.18%) | 2,798,200 |
20 Nov 2019 | USD | 2,451 | 2,506 | 2,447.5 | 2,505.5 | 2,505.5 | +24 (+0.97%) | 2,497,000 |
19 Nov 2019 | USD | 2,488.5 | 2,506.5 | 2,466 | 2,481.5 | 2,481.5 | -26.5 (-1.06%) | 2,196,000 |
18 Nov 2019 | USD | 2,504 | 2,525 | 2,491 | 2,508 | 2,508 | -22.5 (-0.89%) | 2,277,600 |
15 Nov 2019 | USD | 2,510.5 | 2,540 | 2,505.5 | 2,530.5 | 2,530.5 | +20.5 (+0.82%) | 3,136,000 |
14 Nov 2019 | USD | 2,526.5 | 2,538.5 | 2,485.5 | 2,510 | 2,510 | -39.5 (-1.55%) | 3,037,700 |