Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 991.8 | 991.8 | 991.8 | 991.8 | 991.8 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,009.5 | 1,023.5 | 991.8 | 991.8 | 991.8 | +4.4 (+0.45%) | 5,913,800 |
18 Mar 2020 | USD | 999.9 | 1,028.5 | 986.1 | 987.4 | 987.4 | +2.5 (+0.25%) | 5,498,900 |
17 Mar 2020 | USD | 973.4 | 1,017.5 | 959 | 984.9 | 984.9 | -11.8 (-1.18%) | 5,752,400 |
16 Mar 2020 | USD | 1,040 | 1,050.5 | 991.7 | 996.7 | 996.7 | -32.8 (-3.19%) | 3,881,200 |
13 Mar 2020 | USD | 998.2 | 1,067.5 | 996.2 | 1,029.5 | 1,029.5 | -79.5 (-7.17%) | 7,495,300 |
12 Mar 2020 | USD | 1,129 | 1,144 | 1,088 | 1,109 | 1,109 | -38.5 (-3.36%) | 5,379,800 |
11 Mar 2020 | USD | 1,178.5 | 1,182 | 1,147 | 1,147.5 | 1,147.5 | -22 (-1.88%) | 3,962,500 |
10 Mar 2020 | USD | 1,156.5 | 1,177 | 1,120 | 1,169.5 | 1,169.5 | +12 (+1.04%) | 4,720,700 |
9 Mar 2020 | USD | 1,182.5 | 1,188.5 | 1,147 | 1,157.5 | 1,157.5 | -76 (-6.16%) | 3,504,900 |
6 Mar 2020 | USD | 1,244 | 1,250.5 | 1,222.5 | 1,233.5 | 1,233.5 | -37.5 (-2.95%) | 3,749,300 |
5 Mar 2020 | USD | 1,302.5 | 1,304 | 1,269 | 1,271 | 1,271 | -8 (-0.63%) | 3,505,000 |
4 Mar 2020 | USD | 1,272 | 1,293.5 | 1,262.5 | 1,279 | 1,279 | -12 (-0.93%) | 2,825,600 |
3 Mar 2020 | USD | 1,314 | 1,317.5 | 1,291 | 1,291 | 1,291 | -0.5 (-0.04%) | 3,851,700 |
2 Mar 2020 | USD | 1,273 | 1,307.5 | 1,268.5 | 1,291.5 | 1,291.5 | +1 (+0.08%) | 4,065,600 |
28 Feb 2020 | USD | 1,310.5 | 1,314.5 | 1,281.5 | 1,290.5 | 1,290.5 | -53 (-3.94%) | 4,989,900 |
27 Feb 2020 | USD | 1,350 | 1,360 | 1,338 | 1,343.5 | 1,343.5 | -36.5 (-2.64%) | 2,772,600 |
26 Feb 2020 | USD | 1,370 | 1,383 | 1,356.5 | 1,380 | 1,380 | -9.5 (-0.68%) | 3,172,700 |
25 Feb 2020 | USD | 1,370 | 1,398.5 | 1,368 | 1,389.5 | 1,389.5 | -63.5 (-4.37%) | 3,263,100 |
24 Feb 2020 | USD | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,457.5 | 1,470 | 1,450 | 1,453 | 1,453 | -5.5 (-0.38%) | 1,487,700 |
20 Feb 2020 | USD | 1,466.5 | 1,477.5 | 1,453 | 1,458.5 | 1,458.5 | +14.5 (+1.00%) | 1,715,700 |
19 Feb 2020 | USD | 1,452 | 1,452 | 1,435 | 1,444 | 1,444 | -13 (-0.89%) | 2,028,500 |
18 Feb 2020 | USD | 1,449 | 1,467.5 | 1,448.5 | 1,457 | 1,457 | -2 (-0.14%) | 1,921,400 |
17 Feb 2020 | USD | 1,447.5 | 1,464 | 1,436 | 1,459 | 1,459 | -10 (-0.68%) | 1,568,200 |
14 Feb 2020 | USD | 1,474 | 1,476 | 1,459.5 | 1,469 | 1,469 | -16 (-1.08%) | 2,554,200 |
13 Feb 2020 | USD | 1,491 | 1,491 | 1,475.5 | 1,485 | 1,485 | -7.5 (-0.50%) | 1,754,000 |
12 Feb 2020 | USD | 1,487 | 1,495.5 | 1,477.5 | 1,492.5 | 1,492.5 | +2 (+0.13%) | 2,067,100 |
11 Feb 2020 | USD | 1,490.5 | 1,490.5 | 1,490.5 | 1,490.5 | 1,490.5 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,495.5 | 1,499.5 | 1,485.5 | 1,490.5 | 1,490.5 | -27.5 (-1.81%) | 2,191,900 |