Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 1,967 | 1,986.5 | 1,876 | 1,924 | 1,924 | -59 (-2.98%) | 7,817,500 |
20 Mar 2020 | USD | 1,983 | 1,983 | 1,983 | 1,983 | 1,983 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,992.5 | 2,033 | 1,955 | 1,983 | 1,983 | -17 (-0.85%) | 9,174,500 |
18 Mar 2020 | USD | 2,022 | 2,070 | 1,994.5 | 2,000 | 2,000 | -29 (-1.43%) | 6,150,600 |
17 Mar 2020 | USD | 1,998.5 | 2,049 | 1,947 | 2,029 | 2,029 | +3.5 (+0.17%) | 6,648,200 |
16 Mar 2020 | USD | 2,058.5 | 2,117.5 | 2,020 | 2,025.5 | 2,025.5 | -48.5 (-2.34%) | 4,889,500 |
13 Mar 2020 | USD | 1,991.5 | 2,162.5 | 1,974 | 2,074 | 2,074 | -80.5 (-3.74%) | 10,407,800 |
12 Mar 2020 | USD | 2,170 | 2,219 | 2,120 | 2,154.5 | 2,154.5 | -86 (-3.84%) | 7,519,200 |
11 Mar 2020 | USD | 2,314.5 | 2,338 | 2,238.5 | 2,240.5 | 2,240.5 | -60.5 (-2.63%) | 4,096,300 |
10 Mar 2020 | USD | 2,219.5 | 2,316.5 | 2,160 | 2,301 | 2,301 | +35 (+1.54%) | 5,171,000 |
9 Mar 2020 | USD | 2,300 | 2,353.5 | 2,232.5 | 2,266 | 2,266 | -166 (-6.83%) | 5,706,200 |
6 Mar 2020 | USD | 2,507 | 2,511.5 | 2,421 | 2,432 | 2,432 | -119.5 (-4.68%) | 4,451,700 |
5 Mar 2020 | USD | 2,546 | 2,561.5 | 2,526 | 2,551.5 | 2,551.5 | +33.5 (+1.33%) | 3,032,900 |
4 Mar 2020 | USD | 2,544.5 | 2,563 | 2,510.5 | 2,518 | 2,518 | -62.5 (-2.42%) | 4,312,200 |
3 Mar 2020 | USD | 2,655 | 2,663.5 | 2,578.5 | 2,580.5 | 2,580.5 | -42.5 (-1.62%) | 3,483,100 |
2 Mar 2020 | USD | 2,555 | 2,661.5 | 2,543.5 | 2,623 | 2,623 | +3.5 (+0.13%) | 4,263,500 |
28 Feb 2020 | USD | 2,620 | 2,686.5 | 2,589 | 2,619.5 | 2,619.5 | -100 (-3.68%) | 5,222,600 |
27 Feb 2020 | USD | 2,780 | 2,780 | 2,712.5 | 2,719.5 | 2,719.5 | -101 (-3.58%) | 3,510,400 |
26 Feb 2020 | USD | 2,823 | 2,839.5 | 2,797 | 2,820.5 | 2,820.5 | -24.5 (-0.86%) | 3,084,600 |
25 Feb 2020 | USD | 2,800 | 2,861.5 | 2,786.5 | 2,845 | 2,845 | -60.5 (-2.08%) | 3,212,300 |
24 Feb 2020 | USD | 2,905.5 | 2,905.5 | 2,905.5 | 2,905.5 | 2,905.5 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,922 | 2,945 | 2,904.5 | 2,905.5 | 2,905.5 | -17 (-0.58%) | 2,983,000 |
20 Feb 2020 | USD | 2,905.5 | 2,931.5 | 2,903 | 2,922.5 | 2,922.5 | +67 (+2.35%) | 3,725,800 |
19 Feb 2020 | USD | 2,844.5 | 2,865 | 2,838 | 2,855.5 | 2,855.5 | +11.5 (+0.40%) | 1,851,100 |
18 Feb 2020 | USD | 2,853 | 2,859 | 2,831.5 | 2,844 | 2,844 | -9 (-0.32%) | 1,802,400 |
17 Feb 2020 | USD | 2,826.5 | 2,861 | 2,812.5 | 2,853 | 2,853 | -4 (-0.14%) | 1,996,600 |
14 Feb 2020 | USD | 2,842 | 2,857 | 2,820 | 2,857 | 2,857 | +0.5 (+0.02%) | 2,562,900 |
13 Feb 2020 | USD | 2,861 | 2,869.5 | 2,842.5 | 2,856.5 | 2,856.5 | +16 (+0.56%) | 2,583,600 |
12 Feb 2020 | USD | 2,827 | 2,840.5 | 2,799.5 | 2,840.5 | 2,840.5 | +12.5 (+0.44%) | 3,415,500 |
11 Feb 2020 | USD | 2,828 | 2,828 | 2,828 | 2,828 | 2,828 | 0.0 (0.0%) | 0 |