Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 1,209.5 | 1,229 | 1,208.5 | 1,225.5 | 1,225.5 | +5.5 (+0.45%) | 2,365,600 |
21 Jan 2020 | USD | 1,216 | 1,226 | 1,216 | 1,220 | 1,220 | +4 (+0.33%) | 2,432,100 |
20 Jan 2020 | USD | 1,221.5 | 1,226 | 1,212 | 1,216 | 1,216 | +1 (+0.08%) | 1,522,100 |
17 Jan 2020 | USD | 1,203.5 | 1,218.5 | 1,200 | 1,215 | 1,215 | +8 (+0.66%) | 2,439,200 |
16 Jan 2020 | USD | 1,214.5 | 1,217 | 1,196 | 1,207 | 1,207 | -10.5 (-0.86%) | 2,077,700 |
15 Jan 2020 | USD | 1,230.5 | 1,239 | 1,215.5 | 1,217.5 | 1,217.5 | -25.5 (-2.05%) | 1,521,900 |
14 Jan 2020 | USD | 1,222.5 | 1,244 | 1,218.5 | 1,243 | 1,243 | +14 (+1.14%) | 2,236,700 |
13 Jan 2020 | USD | 1,229 | 1,229 | 1,229 | 1,229 | 1,229 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,253 | 1,258.5 | 1,228.5 | 1,229 | 1,229 | -24 (-1.92%) | 3,600,900 |
9 Jan 2020 | USD | 1,254.5 | 1,267 | 1,249 | 1,253 | 1,253 | -6.5 (-0.52%) | 3,396,800 |
8 Jan 2020 | USD | 1,260 | 1,268.5 | 1,248.5 | 1,259.5 | 1,259.5 | -28.5 (-2.21%) | 2,793,200 |
7 Jan 2020 | USD | 1,270 | 1,294.5 | 1,269 | 1,288 | 1,288 | +26 (+2.06%) | 2,902,700 |
6 Jan 2020 | USD | 1,282.5 | 1,284.5 | 1,258.5 | 1,262 | 1,262 | -37 (-2.85%) | 3,207,000 |
3 Jan 2020 | USD | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,310 | 1,311 | 1,298 | 1,299 | 1,299 | -20.5 (-1.55%) | 2,279,900 |
27 Dec 2019 | USD | 1,317 | 1,328.5 | 1,315 | 1,319.5 | 1,319.5 | -1.5 (-0.11%) | 1,786,700 |
26 Dec 2019 | USD | 1,307.5 | 1,326.5 | 1,305.5 | 1,321 | 1,321 | +7 (+0.53%) | 1,335,500 |
25 Dec 2019 | USD | 1,310.5 | 1,317.5 | 1,308 | 1,314 | 1,314 | -11 (-0.83%) | 1,016,300 |
24 Dec 2019 | USD | 1,326.5 | 1,334 | 1,320.5 | 1,325 | 1,325 | +12 (+0.91%) | 1,919,600 |
23 Dec 2019 | USD | 1,331 | 1,331.5 | 1,302 | 1,313 | 1,313 | -22 (-1.65%) | 2,250,900 |
20 Dec 2019 | USD | 1,328 | 1,342 | 1,327 | 1,335 | 1,335 | +1 (+0.07%) | 4,040,400 |
19 Dec 2019 | USD | 1,338 | 1,343.5 | 1,314 | 1,334 | 1,334 | -51 (-3.68%) | 5,414,600 |
18 Dec 2019 | USD | 1,362 | 1,465 | 1,337 | 1,385 | 1,385 | +21 (+1.54%) | 10,750,300 |
17 Dec 2019 | USD | 1,380.5 | 1,386.5 | 1,360.5 | 1,364 | 1,364 | -19.5 (-1.41%) | 3,736,700 |
16 Dec 2019 | USD | 1,394 | 1,399.5 | 1,381 | 1,383.5 | 1,383.5 | -10.5 (-0.75%) | 3,140,300 |
13 Dec 2019 | USD | 1,371.5 | 1,397.5 | 1,360.5 | 1,394 | 1,394 | +60.5 (+4.54%) | 4,832,000 |
12 Dec 2019 | USD | 1,315 | 1,336.5 | 1,306.5 | 1,333.5 | 1,333.5 | +28.5 (+2.18%) | 2,761,800 |
11 Dec 2019 | USD | 1,296.5 | 1,308 | 1,293 | 1,305 | 1,305 | +17.5 (+1.36%) | 2,143,300 |