Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 1,533.5 | 1,537.5 | 1,514 | 1,518 | 1,518 | -24.5 (-1.59%) | 2,026,400 |
6 Feb 2020 | USD | 1,545.5 | 1,558 | 1,484 | 1,542.5 | 1,542.5 | +67 (+4.54%) | 4,383,100 |
5 Feb 2020 | USD | 1,494 | 1,495 | 1,473 | 1,475.5 | 1,475.5 | +4.5 (+0.31%) | 2,415,800 |
4 Feb 2020 | USD | 1,450.5 | 1,471 | 1,447 | 1,471 | 1,471 | +13 (+0.89%) | 2,943,600 |
3 Feb 2020 | USD | 1,450 | 1,468.5 | 1,439.5 | 1,458 | 1,458 | -22 (-1.49%) | 2,619,200 |
31 Jan 2020 | USD | 1,495 | 1,499.5 | 1,477.5 | 1,480 | 1,480 | -5.5 (-0.37%) | 2,408,700 |
30 Jan 2020 | USD | 1,511 | 1,514 | 1,478.5 | 1,485.5 | 1,485.5 | -30 (-1.98%) | 3,044,900 |
29 Jan 2020 | USD | 1,507 | 1,526 | 1,505.5 | 1,515.5 | 1,515.5 | -8.5 (-0.56%) | 3,486,100 |
28 Jan 2020 | USD | 1,532 | 1,534.5 | 1,518 | 1,524 | 1,524 | -24.5 (-1.58%) | 2,624,600 |
27 Jan 2020 | USD | 1,564.5 | 1,568 | 1,546 | 1,548.5 | 1,548.5 | -51 (-3.19%) | 2,325,800 |
24 Jan 2020 | USD | 1,615 | 1,615 | 1,595.5 | 1,599.5 | 1,599.5 | -3.5 (-0.22%) | 1,570,200 |
23 Jan 2020 | USD | 1,596 | 1,606.5 | 1,593 | 1,603 | 1,603 | -9.5 (-0.59%) | 1,820,000 |
22 Jan 2020 | USD | 1,597 | 1,613.5 | 1,594 | 1,612.5 | 1,612.5 | +7.5 (+0.47%) | 1,554,800 |
21 Jan 2020 | USD | 1,618 | 1,624 | 1,602.5 | 1,605 | 1,605 | -19.5 (-1.20%) | 2,116,700 |
20 Jan 2020 | USD | 1,629 | 1,631 | 1,618 | 1,624.5 | 1,624.5 | +5.5 (+0.34%) | 1,468,200 |
17 Jan 2020 | USD | 1,632 | 1,636 | 1,613 | 1,619 | 1,619 | +9 (+0.56%) | 2,638,700 |
16 Jan 2020 | USD | 1,602 | 1,616.5 | 1,598 | 1,610 | 1,610 | -5 (-0.31%) | 2,435,900 |
15 Jan 2020 | USD | 1,620 | 1,628 | 1,605 | 1,615 | 1,615 | -22 (-1.34%) | 2,102,000 |
14 Jan 2020 | USD | 1,643.5 | 1,651 | 1,626 | 1,637 | 1,637 | -1 (-0.06%) | 2,252,500 |
13 Jan 2020 | USD | 1,638 | 1,638 | 1,638 | 1,638 | 1,638 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,654 | 1,655.5 | 1,637.5 | 1,638 | 1,638 | -4.5 (-0.27%) | 1,555,600 |
9 Jan 2020 | USD | 1,644 | 1,654 | 1,639.5 | 1,642.5 | 1,642.5 | +18.5 (+1.14%) | 1,856,900 |
8 Jan 2020 | USD | 1,620.5 | 1,632 | 1,608 | 1,624 | 1,624 | -29.5 (-1.78%) | 2,388,300 |
7 Jan 2020 | USD | 1,644.5 | 1,657 | 1,635 | 1,653.5 | 1,653.5 | +16.5 (+1.01%) | 2,228,100 |
6 Jan 2020 | USD | 1,619 | 1,637.5 | 1,611.5 | 1,637 | 1,637 | -15 (-0.91%) | 2,535,700 |
3 Jan 2020 | USD | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,652 | 1,657 | 1,641.5 | 1,652 | 1,652 | -8 (-0.48%) | 1,544,500 |
27 Dec 2019 | USD | 1,660 | 1,670 | 1,656 | 1,660 | 1,660 | +7.5 (+0.45%) | 1,137,200 |