Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 1,628 | 1,652.5 | 1,626 | 1,652.5 | 1,652.5 | +9.5 (+0.58%) | 1,224,700 |
25 Dec 2019 | USD | 1,645.5 | 1,649.5 | 1,640.5 | 1,643 | 1,643 | -3 (-0.18%) | 795,800 |
24 Dec 2019 | USD | 1,658 | 1,664.5 | 1,641 | 1,646 | 1,646 | +1 (+0.06%) | 2,096,600 |
23 Dec 2019 | USD | 1,658 | 1,658 | 1,640.5 | 1,645 | 1,645 | -18 (-1.08%) | 2,110,500 |
20 Dec 2019 | USD | 1,685 | 1,689.5 | 1,660 | 1,663 | 1,663 | -17.5 (-1.04%) | 3,134,100 |
19 Dec 2019 | USD | 1,667.5 | 1,684 | 1,660 | 1,680.5 | 1,680.5 | +5.5 (+0.33%) | 1,886,600 |
18 Dec 2019 | USD | 1,684.5 | 1,686 | 1,669.5 | 1,675 | 1,675 | -7.5 (-0.45%) | 1,768,200 |
17 Dec 2019 | USD | 1,683 | 1,689 | 1,675.5 | 1,682.5 | 1,682.5 | +8.5 (+0.51%) | 1,834,100 |
16 Dec 2019 | USD | 1,683.5 | 1,691.5 | 1,671 | 1,674 | 1,674 | -16.5 (-0.98%) | 1,389,500 |
13 Dec 2019 | USD | 1,688.5 | 1,696 | 1,672.5 | 1,690.5 | 1,690.5 | +53.5 (+3.27%) | 4,101,600 |
12 Dec 2019 | USD | 1,652 | 1,652 | 1,635.5 | 1,637 | 1,637 | -15 (-0.91%) | 2,217,100 |
11 Dec 2019 | USD | 1,647 | 1,654 | 1,640 | 1,652 | 1,652 | +2 (+0.12%) | 1,840,100 |
10 Dec 2019 | USD | 1,652 | 1,657.5 | 1,645 | 1,650 | 1,650 | -18.5 (-1.11%) | 2,421,900 |
9 Dec 2019 | USD | 1,682 | 1,688 | 1,665 | 1,668.5 | 1,668.5 | +11.5 (+0.69%) | 1,486,900 |
6 Dec 2019 | USD | 1,665 | 1,669 | 1,648 | 1,657 | 1,657 | -5 (-0.30%) | 2,057,900 |
5 Dec 2019 | USD | 1,658.5 | 1,667.5 | 1,646.5 | 1,662 | 1,662 | +24 (+1.47%) | 2,418,100 |
4 Dec 2019 | USD | 1,633 | 1,639 | 1,609.5 | 1,638 | 1,638 | -26 (-1.56%) | 3,335,300 |
3 Dec 2019 | USD | 1,650 | 1,670 | 1,635.5 | 1,664 | 1,664 | -10.5 (-0.63%) | 2,965,700 |
2 Dec 2019 | USD | 1,700 | 1,713 | 1,672 | 1,674.5 | 1,674.5 | +40.5 (+2.48%) | 4,367,700 |
29 Nov 2019 | USD | 1,640.5 | 1,676 | 1,633 | 1,634 | 1,634 | +19 (+1.18%) | 4,439,400 |
28 Nov 2019 | USD | 1,623.5 | 1,630.5 | 1,608.5 | 1,615 | 1,615 | -2.5 (-0.15%) | 2,401,400 |
27 Nov 2019 | USD | 1,600.5 | 1,627.5 | 1,600.5 | 1,617.5 | 1,617.5 | +37.5 (+2.37%) | 3,868,200 |
26 Nov 2019 | USD | 1,576 | 1,609 | 1,575 | 1,580 | 1,580 | +32 (+2.07%) | 5,746,200 |
25 Nov 2019 | USD | 1,546.5 | 1,552.5 | 1,541.5 | 1,548 | 1,548 | +13.5 (+0.88%) | 1,220,100 |
22 Nov 2019 | USD | 1,536.5 | 1,541 | 1,528 | 1,534.5 | 1,534.5 | +8 (+0.52%) | 1,746,600 |
21 Nov 2019 | USD | 1,526.5 | 1,533 | 1,501.5 | 1,526.5 | 1,526.5 | -12.5 (-0.81%) | 1,749,200 |
20 Nov 2019 | USD | 1,530 | 1,547.5 | 1,527.5 | 1,539 | 1,539 | +0.5 (+0.03%) | 1,403,100 |
19 Nov 2019 | USD | 1,536 | 1,550.5 | 1,530.5 | 1,538.5 | 1,538.5 | -16 (-1.03%) | 1,567,000 |
18 Nov 2019 | USD | 1,562.5 | 1,569 | 1,547.5 | 1,554.5 | 1,554.5 | -11 (-0.70%) | 1,309,300 |
15 Nov 2019 | USD | 1,552 | 1,571 | 1,549 | 1,565.5 | 1,565.5 | +4 (+0.26%) | 1,551,700 |