Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 1,225 | 1,233 | 1,217.5 | 1,227 | 1,227 | -8.5 (-0.69%) | 1,601,300 |
3 Sep 2020 | USD | 1,250.5 | 1,255.5 | 1,232.5 | 1,235.5 | 1,235.5 | +9.5 (+0.77%) | 2,131,600 |
2 Sep 2020 | USD | 1,227 | 1,233.5 | 1,219 | 1,226 | 1,226 | -7.5 (-0.61%) | 1,522,600 |
1 Sep 2020 | USD | 1,238 | 1,244 | 1,228.5 | 1,233.5 | 1,233.5 | -15.5 (-1.24%) | 1,867,600 |
31 Aug 2020 | USD | 1,258.5 | 1,277.5 | 1,246.5 | 1,249 | 1,249 | +2.5 (+0.20%) | 2,077,400 |
28 Aug 2020 | USD | 1,244.5 | 1,279.5 | 1,232.5 | 1,246.5 | 1,246.5 | +15 (+1.22%) | 3,357,100 |
27 Aug 2020 | USD | 1,239 | 1,239 | 1,224.5 | 1,231.5 | 1,231.5 | -9.5 (-0.77%) | 1,495,300 |
26 Aug 2020 | USD | 1,242 | 1,250.5 | 1,233.5 | 1,241 | 1,241 | -5 (-0.40%) | 1,343,600 |
25 Aug 2020 | USD | 1,243 | 1,257 | 1,242 | 1,246 | 1,246 | +28 (+2.30%) | 2,110,200 |
24 Aug 2020 | USD | 1,241.5 | 1,244.5 | 1,218 | 1,218 | 1,218 | -29 (-2.33%) | 1,608,800 |
21 Aug 2020 | USD | 1,261 | 1,273 | 1,247 | 1,247 | 1,247 | -2.5 (-0.20%) | 1,319,300 |
20 Aug 2020 | USD | 1,245 | 1,264.5 | 1,244 | 1,249.5 | 1,249.5 | -4.5 (-0.36%) | 1,775,800 |
19 Aug 2020 | USD | 1,244.5 | 1,261.5 | 1,238.5 | 1,254 | 1,254 | -5 (-0.40%) | 2,293,600 |
18 Aug 2020 | USD | 1,289.5 | 1,291 | 1,256 | 1,259 | 1,259 | -34 (-2.63%) | 2,612,900 |
17 Aug 2020 | USD | 1,310 | 1,315.5 | 1,292.5 | 1,293 | 1,293 | -15 (-1.15%) | 1,190,300 |
14 Aug 2020 | USD | 1,314.5 | 1,314.5 | 1,294.5 | 1,308 | 1,308 | -3.5 (-0.27%) | 2,366,600 |
13 Aug 2020 | USD | 1,316 | 1,318.5 | 1,298.5 | 1,311.5 | 1,311.5 | 0.0 (0.0%) | 2,252,000 |
12 Aug 2020 | USD | 1,312.5 | 1,319.5 | 1,298 | 1,311.5 | 1,311.5 | +10 (+0.77%) | 3,336,300 |
11 Aug 2020 | USD | 1,281.5 | 1,306 | 1,266.5 | 1,301.5 | 1,301.5 | +80 (+6.55%) | 2,829,900 |
10 Aug 2020 | USD | 1,221.5 | 1,221.5 | 1,221.5 | 1,221.5 | 1,221.5 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,230.5 | 1,233.5 | 1,214 | 1,221.5 | 1,221.5 | -12 (-0.97%) | 1,893,600 |
6 Aug 2020 | USD | 1,238.5 | 1,248.5 | 1,228.5 | 1,233.5 | 1,233.5 | -5 (-0.40%) | 1,553,200 |
5 Aug 2020 | USD | 1,215 | 1,241.5 | 1,208.5 | 1,238.5 | 1,238.5 | +2 (+0.16%) | 3,087,900 |
4 Aug 2020 | USD | 1,196 | 1,243 | 1,194 | 1,236.5 | 1,236.5 | +52 (+4.39%) | 3,310,500 |
3 Aug 2020 | USD | 1,146 | 1,198 | 1,146 | 1,184.5 | 1,184.5 | +18.5 (+1.59%) | 3,641,300 |
31 Jul 2020 | USD | 1,209.5 | 1,209.5 | 1,164 | 1,166 | 1,166 | -44.5 (-3.68%) | 3,874,200 |
30 Jul 2020 | USD | 1,224 | 1,229.5 | 1,208.5 | 1,210.5 | 1,210.5 | -7.5 (-0.62%) | 1,398,100 |
29 Jul 2020 | USD | 1,237 | 1,243.5 | 1,211 | 1,218 | 1,218 | -34.5 (-2.75%) | 2,227,800 |
28 Jul 2020 | USD | 1,255 | 1,261.5 | 1,245.5 | 1,252.5 | 1,252.5 | -6 (-0.48%) | 1,882,400 |
27 Jul 2020 | USD | 1,227.5 | 1,258.5 | 1,226 | 1,258.5 | 1,258.5 | -6.5 (-0.51%) | 3,029,300 |