Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 1,046 | 1,058 | 1,046 | 1,056 | 1,056 | +16 (+1.54%) | 1,043,900 |
26 Dec 2019 | USD | 1,030 | 1,044 | 1,030 | 1,040 | 1,040 | +5 (+0.48%) | 1,597,500 |
25 Dec 2019 | USD | 1,044 | 1,044 | 1,035 | 1,035 | 1,035 | -9 (-0.86%) | 1,446,300 |
24 Dec 2019 | USD | 1,060 | 1,060 | 1,043 | 1,044 | 1,044 | -12 (-1.14%) | 1,465,500 |
23 Dec 2019 | USD | 1,054 | 1,060 | 1,054 | 1,056 | 1,056 | +2 (+0.19%) | 1,220,200 |
20 Dec 2019 | USD | 1,060 | 1,061 | 1,054 | 1,054 | 1,054 | -4 (-0.38%) | 2,111,500 |
19 Dec 2019 | USD | 1,065 | 1,072 | 1,058 | 1,058 | 1,058 | -13 (-1.21%) | 1,561,000 |
18 Dec 2019 | USD | 1,068 | 1,074 | 1,066 | 1,071 | 1,071 | +5 (+0.47%) | 1,739,800 |
17 Dec 2019 | USD | 1,071 | 1,074 | 1,060 | 1,066 | 1,066 | -6 (-0.56%) | 1,834,900 |
16 Dec 2019 | USD | 1,069 | 1,075 | 1,068 | 1,072 | 1,072 | 0.0 (0.0%) | 1,391,900 |
13 Dec 2019 | USD | 1,071 | 1,078 | 1,067 | 1,072 | 1,072 | +11 (+1.04%) | 4,107,200 |
12 Dec 2019 | USD | 1,069 | 1,070 | 1,056 | 1,061 | 1,061 | -3 (-0.28%) | 1,476,300 |
11 Dec 2019 | USD | 1,077 | 1,077 | 1,060 | 1,064 | 1,064 | -7 (-0.65%) | 2,023,400 |
10 Dec 2019 | USD | 1,078 | 1,079 | 1,067 | 1,071 | 1,071 | -8 (-0.74%) | 1,850,600 |
9 Dec 2019 | USD | 1,078 | 1,081 | 1,073 | 1,079 | 1,079 | +9 (+0.84%) | 1,291,300 |
6 Dec 2019 | USD | 1,073 | 1,077 | 1,069 | 1,070 | 1,070 | +1 (+0.09%) | 1,213,100 |
5 Dec 2019 | USD | 1,069 | 1,071 | 1,065 | 1,069 | 1,069 | +1 (+0.09%) | 1,215,500 |
4 Dec 2019 | USD | 1,056 | 1,069 | 1,051 | 1,068 | 1,068 | +7 (+0.66%) | 1,233,400 |
3 Dec 2019 | USD | 1,060 | 1,067 | 1,058 | 1,061 | 1,061 | -9 (-0.84%) | 1,304,200 |
2 Dec 2019 | USD | 1,061 | 1,070 | 1,060 | 1,070 | 1,070 | +10 (+0.94%) | 1,039,400 |
29 Nov 2019 | USD | 1,070 | 1,072 | 1,060 | 1,060 | 1,060 | -4 (-0.38%) | 1,228,600 |
28 Nov 2019 | USD | 1,067 | 1,072 | 1,057 | 1,064 | 1,064 | +4 (+0.38%) | 1,019,600 |
27 Nov 2019 | USD | 1,065 | 1,067 | 1,058 | 1,060 | 1,060 | -6 (-0.56%) | 1,324,000 |
26 Nov 2019 | USD | 1,061 | 1,068 | 1,055 | 1,066 | 1,066 | +7 (+0.66%) | 3,342,100 |
25 Nov 2019 | USD | 1,061 | 1,063 | 1,054 | 1,059 | 1,059 | +11 (+1.05%) | 999,800 |
22 Nov 2019 | USD | 1,048 | 1,055 | 1,043 | 1,048 | 1,048 | -3 (-0.29%) | 1,012,000 |
21 Nov 2019 | USD | 1,050 | 1,054 | 1,038 | 1,051 | 1,051 | +8 (+0.77%) | 1,452,300 |
20 Nov 2019 | USD | 1,060 | 1,060 | 1,041 | 1,043 | 1,043 | -18 (-1.70%) | 1,526,800 |
19 Nov 2019 | USD | 1,063 | 1,067 | 1,058 | 1,061 | 1,061 | -7 (-0.66%) | 869,800 |
18 Nov 2019 | USD | 1,060 | 1,071 | 1,059 | 1,068 | 1,068 | +12 (+1.14%) | 1,506,800 |