Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 1,294 | 1,294 | 1,286.5 | 1,287.5 | 1,287.5 | -23 (-1.76%) | 2,887,700 |
9 Dec 2019 | USD | 1,320 | 1,324.5 | 1,308.5 | 1,310.5 | 1,310.5 | -7 (-0.53%) | 2,254,900 |
6 Dec 2019 | USD | 1,307 | 1,321 | 1,301.5 | 1,317.5 | 1,317.5 | +20 (+1.54%) | 2,143,700 |
5 Dec 2019 | USD | 1,276 | 1,301 | 1,274.5 | 1,297.5 | 1,297.5 | +29 (+2.29%) | 1,676,200 |
4 Dec 2019 | USD | 1,260 | 1,271.5 | 1,258.5 | 1,268.5 | 1,268.5 | -7 (-0.55%) | 1,786,300 |
3 Dec 2019 | USD | 1,270.5 | 1,277.5 | 1,263 | 1,275.5 | 1,275.5 | -15 (-1.16%) | 2,060,100 |
2 Dec 2019 | USD | 1,294 | 1,299 | 1,282.5 | 1,290.5 | 1,290.5 | +10 (+0.78%) | 1,919,100 |
29 Nov 2019 | USD | 1,303.5 | 1,303.5 | 1,275 | 1,280.5 | 1,280.5 | -20 (-1.54%) | 2,164,200 |
28 Nov 2019 | USD | 1,313 | 1,313.5 | 1,298.5 | 1,300.5 | 1,300.5 | -12.5 (-0.95%) | 1,516,500 |
27 Nov 2019 | USD | 1,315.5 | 1,325.5 | 1,311.5 | 1,313 | 1,313 | +8.5 (+0.65%) | 2,461,700 |
26 Nov 2019 | USD | 1,313.5 | 1,322 | 1,301 | 1,304.5 | 1,304.5 | +1.5 (+0.12%) | 2,614,200 |
25 Nov 2019 | USD | 1,302 | 1,313.5 | 1,297 | 1,303 | 1,303 | +14 (+1.09%) | 2,068,200 |
22 Nov 2019 | USD | 1,291 | 1,292.5 | 1,282 | 1,289 | 1,289 | -9 (-0.69%) | 1,942,600 |
21 Nov 2019 | USD | 1,290 | 1,300.5 | 1,282 | 1,298 | 1,298 | +12.5 (+0.97%) | 2,440,600 |
20 Nov 2019 | USD | 1,271 | 1,297.5 | 1,271 | 1,285.5 | 1,285.5 | -2 (-0.16%) | 3,704,200 |
19 Nov 2019 | USD | 1,290 | 1,298 | 1,283.5 | 1,287.5 | 1,287.5 | -14.5 (-1.11%) | 2,397,400 |
18 Nov 2019 | USD | 1,303 | 1,313 | 1,294.5 | 1,302 | 1,302 | +2 (+0.15%) | 2,105,500 |
15 Nov 2019 | USD | 1,300 | 1,303.5 | 1,284.5 | 1,300 | 1,300 | -14 (-1.07%) | 2,759,600 |
14 Nov 2019 | USD | 1,328 | 1,330 | 1,306.5 | 1,314 | 1,314 | -24.5 (-1.83%) | 4,061,800 |
13 Nov 2019 | USD | 1,329 | 1,355.5 | 1,329 | 1,338.5 | 1,338.5 | +35.5 (+2.72%) | 6,581,200 |
12 Nov 2019 | USD | 1,259 | 1,305 | 1,256.5 | 1,303 | 1,303 | +43 (+3.41%) | 3,358,000 |
11 Nov 2019 | USD | 1,284 | 1,292.5 | 1,253 | 1,260 | 1,260 | -23.5 (-1.83%) | 2,842,500 |
8 Nov 2019 | USD | 1,293.5 | 1,294 | 1,261 | 1,283.5 | 1,283.5 | +14 (+1.10%) | 3,835,100 |
7 Nov 2019 | USD | 1,273 | 1,279 | 1,265 | 1,269.5 | 1,269.5 | -13 (-1.01%) | 2,016,000 |
6 Nov 2019 | USD | 1,291 | 1,291 | 1,274.5 | 1,282.5 | 1,282.5 | -1.5 (-0.12%) | 1,750,200 |
5 Nov 2019 | USD | 1,278.5 | 1,289 | 1,255 | 1,284 | 1,284 | +31 (+2.47%) | 2,777,700 |
4 Nov 2019 | USD | 1,253 | 1,253 | 1,253 | 1,253 | 1,253 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,237.5 | 1,256.5 | 1,233.5 | 1,253 | 1,253 | -14.5 (-1.14%) | 2,152,000 |
31 Oct 2019 | USD | 1,278.5 | 1,281.5 | 1,252 | 1,267.5 | 1,267.5 | -10.5 (-0.82%) | 1,900,300 |
30 Oct 2019 | USD | 1,283.5 | 1,288 | 1,268.5 | 1,278 | 1,278 | -8.5 (-0.66%) | 4,373,600 |