Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1,863.5 | 1,863.5 | 1,863.5 | 1,863.5 | 1,863.5 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 2,084 | 2,090.5 | 1,859 | 1,863.5 | 1,863.5 | -170.5 (-8.38%) | 3,933,100 |
18 Mar 2020 | USD | 2,130 | 2,158 | 2,030 | 2,034 | 2,034 | -81.5 (-3.85%) | 2,262,600 |
17 Mar 2020 | USD | 2,028 | 2,162 | 1,990 | 2,115.5 | 2,115.5 | +57.5 (+2.79%) | 2,505,800 |
16 Mar 2020 | USD | 2,118 | 2,193 | 2,050 | 2,058 | 2,058 | -80.5 (-3.76%) | 2,463,100 |
13 Mar 2020 | USD | 2,028.5 | 2,257.5 | 2,028.5 | 2,138.5 | 2,138.5 | -85 (-3.82%) | 3,387,000 |
12 Mar 2020 | USD | 2,280 | 2,330 | 2,190 | 2,223.5 | 2,223.5 | -137.5 (-5.82%) | 2,621,700 |
11 Mar 2020 | USD | 2,407 | 2,492 | 2,357 | 2,361 | 2,361 | -0.5 (-0.02%) | 3,013,700 |
10 Mar 2020 | USD | 2,237 | 2,385.5 | 2,185.5 | 2,361.5 | 2,361.5 | +74.5 (+3.26%) | 2,700,800 |
9 Mar 2020 | USD | 2,370.5 | 2,390 | 2,277.5 | 2,287 | 2,287 | -206 (-8.26%) | 2,660,900 |
6 Mar 2020 | USD | 2,574 | 2,574 | 2,488.5 | 2,493 | 2,493 | -131 (-4.99%) | 1,838,500 |
5 Mar 2020 | USD | 2,663 | 2,669 | 2,597 | 2,624 | 2,624 | -2.5 (-0.10%) | 1,493,200 |
4 Mar 2020 | USD | 2,625 | 2,653 | 2,607.5 | 2,626.5 | 2,626.5 | -10 (-0.38%) | 1,237,600 |
3 Mar 2020 | USD | 2,739 | 2,771 | 2,636 | 2,636.5 | 2,636.5 | -45.5 (-1.70%) | 1,583,600 |
2 Mar 2020 | USD | 2,638 | 2,739 | 2,630 | 2,682 | 2,682 | -3.5 (-0.13%) | 1,499,700 |
28 Feb 2020 | USD | 2,700 | 2,754 | 2,650 | 2,685.5 | 2,685.5 | -86 (-3.10%) | 2,715,300 |
27 Feb 2020 | USD | 2,854 | 2,854 | 2,747 | 2,771.5 | 2,771.5 | -105.5 (-3.67%) | 2,116,800 |
26 Feb 2020 | USD | 2,872 | 2,887 | 2,828.5 | 2,877 | 2,877 | -45.5 (-1.56%) | 2,056,900 |
25 Feb 2020 | USD | 2,930 | 2,952 | 2,902.5 | 2,922.5 | 2,922.5 | -127.5 (-4.18%) | 1,912,400 |
24 Feb 2020 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 3,067 | 3,106 | 3,050 | 3,050 | 3,050 | -13 (-0.42%) | 1,085,900 |
20 Feb 2020 | USD | 3,131 | 3,138 | 3,062 | 3,063 | 3,063 | +2 (+0.07%) | 968,800 |
19 Feb 2020 | USD | 3,099 | 3,099 | 3,045 | 3,061 | 3,061 | -22 (-0.71%) | 1,148,900 |
18 Feb 2020 | USD | 3,124 | 3,125 | 3,075 | 3,083 | 3,083 | -57 (-1.82%) | 935,800 |
17 Feb 2020 | USD | 3,143 | 3,162 | 3,103 | 3,140 | 3,140 | -32 (-1.01%) | 1,074,900 |
14 Feb 2020 | USD | 3,190 | 3,201 | 3,152 | 3,172 | 3,172 | -42 (-1.31%) | 1,130,400 |
13 Feb 2020 | USD | 3,207 | 3,253 | 3,182 | 3,214 | 3,214 | 0.0 (0.0%) | 1,352,600 |
12 Feb 2020 | USD | 3,194 | 3,222 | 3,172 | 3,214 | 3,214 | +34 (+1.07%) | 1,522,800 |
11 Feb 2020 | USD | 3,180 | 3,180 | 3,180 | 3,180 | 3,180 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 3,130 | 3,193 | 3,122 | 3,180 | 3,180 | -35 (-1.09%) | 1,653,300 |