Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 981.3 | 999.2 | 972 | 986.6 | 986.6 | +0.2 (+0.02%) | 2,322,500 |
3 Mar 2020 | USD | 1,015 | 1,019.5 | 986.4 | 986.4 | 986.4 | -13.2 (-1.32%) | 3,255,800 |
2 Mar 2020 | USD | 987.2 | 1,019 | 982.2 | 999.6 | 999.6 | -16.4 (-1.61%) | 3,925,900 |
28 Feb 2020 | USD | 1,021 | 1,039 | 1,002.5 | 1,016 | 1,016 | -26.5 (-2.54%) | 5,349,200 |
27 Feb 2020 | USD | 1,046.5 | 1,056 | 1,036 | 1,042.5 | 1,042.5 | -22.5 (-2.11%) | 2,845,800 |
26 Feb 2020 | USD | 1,070.5 | 1,074 | 1,052 | 1,065 | 1,065 | -19 (-1.75%) | 4,438,700 |
25 Feb 2020 | USD | 1,070 | 1,097.5 | 1,070 | 1,084 | 1,084 | -55.5 (-4.87%) | 3,968,600 |
24 Feb 2020 | USD | 1,139.5 | 1,139.5 | 1,139.5 | 1,139.5 | 1,139.5 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,141.5 | 1,143 | 1,135.5 | 1,139.5 | 1,139.5 | +2.5 (+0.22%) | 3,197,700 |
20 Feb 2020 | USD | 1,143 | 1,152.5 | 1,133 | 1,137 | 1,137 | +4.5 (+0.40%) | 3,175,500 |
19 Feb 2020 | USD | 1,135 | 1,137 | 1,128.5 | 1,132.5 | 1,132.5 | -6.5 (-0.57%) | 2,124,200 |
18 Feb 2020 | USD | 1,133.5 | 1,145.5 | 1,128.5 | 1,139 | 1,139 | -2.5 (-0.22%) | 2,419,600 |
17 Feb 2020 | USD | 1,138 | 1,146 | 1,120 | 1,141.5 | 1,141.5 | +3.5 (+0.31%) | 2,067,800 |
14 Feb 2020 | USD | 1,131 | 1,140 | 1,117.5 | 1,138 | 1,138 | +1 (+0.09%) | 2,400,500 |
13 Feb 2020 | USD | 1,133.5 | 1,146 | 1,129 | 1,137 | 1,137 | +7 (+0.62%) | 2,250,700 |
12 Feb 2020 | USD | 1,123.5 | 1,138 | 1,119.5 | 1,130 | 1,130 | +8 (+0.71%) | 3,181,200 |
11 Feb 2020 | USD | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,129 | 1,135.5 | 1,118 | 1,122 | 1,122 | -18.5 (-1.62%) | 3,031,600 |
7 Feb 2020 | USD | 1,138 | 1,144 | 1,126.5 | 1,140.5 | 1,140.5 | +2.5 (+0.22%) | 3,501,000 |
6 Feb 2020 | USD | 1,137 | 1,145 | 1,124.5 | 1,138 | 1,138 | +47.5 (+4.36%) | 3,165,500 |
5 Feb 2020 | USD | 1,092 | 1,097 | 1,079.5 | 1,090.5 | 1,090.5 | +17.5 (+1.63%) | 2,114,600 |
4 Feb 2020 | USD | 1,061.5 | 1,074 | 1,054 | 1,073 | 1,073 | +1 (+0.09%) | 2,624,700 |
3 Feb 2020 | USD | 1,070 | 1,080 | 1,061.5 | 1,072 | 1,072 | -21 (-1.92%) | 2,795,800 |
31 Jan 2020 | USD | 1,092 | 1,101 | 1,086 | 1,093 | 1,093 | +4.5 (+0.41%) | 2,626,200 |
30 Jan 2020 | USD | 1,120 | 1,120.5 | 1,084 | 1,088.5 | 1,088.5 | -33.5 (-2.99%) | 3,027,300 |
29 Jan 2020 | USD | 1,121 | 1,128.5 | 1,113.5 | 1,122 | 1,122 | -1 (-0.09%) | 1,645,400 |
28 Jan 2020 | USD | 1,124 | 1,128 | 1,117.5 | 1,123 | 1,123 | -7.5 (-0.66%) | 2,110,600 |
27 Jan 2020 | USD | 1,132.5 | 1,144 | 1,128 | 1,130.5 | 1,130.5 | -21.5 (-1.87%) | 2,898,300 |
24 Jan 2020 | USD | 1,176.5 | 1,177 | 1,147 | 1,152 | 1,152 | -44 (-3.68%) | 4,717,400 |
23 Jan 2020 | USD | 1,218 | 1,220 | 1,193.5 | 1,196 | 1,196 | -29.5 (-2.41%) | 2,209,800 |