Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | USD | 1,875 | 1,924 | 1,857 | 1,893 | 1,893 | -10 (-0.53%) | 146,200 |
14 Feb 2020 | USD | 1,890 | 1,918 | 1,821 | 1,903 | 1,903 | -25 (-1.30%) | 281,400 |
13 Feb 2020 | USD | 1,897 | 1,962 | 1,870 | 1,928 | 1,928 | +12 (+0.63%) | 313,000 |
12 Feb 2020 | USD | 1,839 | 1,946 | 1,822 | 1,916 | 1,916 | +129 (+7.22%) | 421,600 |
11 Feb 2020 | USD | 1,787 | 1,787 | 1,787 | 1,787 | 1,787 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,790 | 1,815 | 1,772 | 1,787 | 1,787 | -31 (-1.71%) | 152,900 |
7 Feb 2020 | USD | 1,898 | 1,930 | 1,773 | 1,818 | 1,818 | -5 (-0.27%) | 532,600 |
6 Feb 2020 | USD | 1,870 | 1,899 | 1,789 | 1,823 | 1,823 | -42 (-2.25%) | 415,500 |
5 Feb 2020 | USD | 1,821 | 1,885 | 1,821 | 1,865 | 1,865 | +50 (+2.75%) | 504,700 |
4 Feb 2020 | USD | 1,771 | 1,847 | 1,771 | 1,815 | 1,815 | +44 (+2.48%) | 518,000 |
3 Feb 2020 | USD | 1,665 | 1,777 | 1,655 | 1,771 | 1,771 | -28 (-1.56%) | 491,400 |
31 Jan 2020 | USD | 1,783 | 1,808 | 1,754 | 1,799 | 1,799 | +35 (+1.98%) | 460,500 |
30 Jan 2020 | USD | 1,822 | 1,858 | 1,745 | 1,764 | 1,764 | -90 (-4.85%) | 543,800 |
29 Jan 2020 | USD | 1,882 | 1,882 | 1,830 | 1,854 | 1,854 | -68 (-3.54%) | 595,400 |
28 Jan 2020 | USD | 1,907 | 1,933 | 1,851 | 1,922 | 1,922 | -25 (-1.28%) | 582,300 |
27 Jan 2020 | USD | 2,010 | 2,039 | 1,901 | 1,947 | 1,947 | -223 (-10.28%) | 806,700 |
24 Jan 2020 | USD | 2,170 | 2,205 | 2,132 | 2,170 | 2,170 | +14 (+0.65%) | 407,000 |
23 Jan 2020 | USD | 2,221 | 2,228 | 2,151 | 2,156 | 2,156 | -110 (-4.85%) | 369,800 |
22 Jan 2020 | USD | 2,225 | 2,278 | 2,225 | 2,266 | 2,266 | +20 (+0.89%) | 108,300 |
21 Jan 2020 | USD | 2,226 | 2,263 | 2,220 | 2,246 | 2,246 | -5 (-0.22%) | 94,000 |
20 Jan 2020 | USD | 2,269 | 2,271 | 2,239 | 2,251 | 2,251 | -36 (-1.57%) | 152,100 |
17 Jan 2020 | USD | 2,252 | 2,333 | 2,251 | 2,287 | 2,287 | +14 (+0.62%) | 276,800 |
16 Jan 2020 | USD | 2,313 | 2,313 | 2,252 | 2,273 | 2,273 | -76 (-3.24%) | 338,400 |
15 Jan 2020 | USD | 2,390 | 2,390 | 2,322 | 2,349 | 2,349 | -63 (-2.61%) | 232,300 |
14 Jan 2020 | USD | 2,460 | 2,460 | 2,391 | 2,412 | 2,412 | -33 (-1.35%) | 178,700 |
13 Jan 2020 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,459 | 2,459 | 2,397 | 2,445 | 2,445 | +13 (+0.53%) | 154,900 |
9 Jan 2020 | USD | 2,420 | 2,460 | 2,390 | 2,432 | 2,432 | +81 (+3.45%) | 242,400 |
8 Jan 2020 | USD | 2,371 | 2,371 | 2,312 | 2,351 | 2,351 | -33 (-1.38%) | 194,700 |
7 Jan 2020 | USD | 2,369 | 2,395 | 2,336 | 2,384 | 2,384 | +19 (+0.80%) | 140,300 |