Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 2,809.5 | 2,833.5 | 2,786 | 2,828 | 2,828 | -13 (-0.46%) | 2,702,000 |
7 Feb 2020 | USD | 2,844.5 | 2,877.5 | 2,821.5 | 2,841 | 2,841 | +46.5 (+1.66%) | 4,749,900 |
6 Feb 2020 | USD | 2,738 | 2,811.5 | 2,733 | 2,794.5 | 2,794.5 | +106.5 (+3.96%) | 5,282,400 |
5 Feb 2020 | USD | 2,741 | 2,752.5 | 2,680 | 2,688 | 2,688 | -11.5 (-0.43%) | 4,340,700 |
4 Feb 2020 | USD | 2,727 | 2,730 | 2,690 | 2,699.5 | 2,699.5 | -46.5 (-1.69%) | 3,121,900 |
3 Feb 2020 | USD | 2,723 | 2,760.5 | 2,718 | 2,746 | 2,746 | -14 (-0.51%) | 2,443,800 |
31 Jan 2020 | USD | 2,744 | 2,773.5 | 2,738.5 | 2,760 | 2,760 | -3 (-0.11%) | 3,571,900 |
30 Jan 2020 | USD | 2,770 | 2,770 | 2,735.5 | 2,763 | 2,763 | +13 (+0.47%) | 2,994,200 |
29 Jan 2020 | USD | 2,750 | 2,768 | 2,718.5 | 2,750 | 2,750 | -25 (-0.90%) | 3,709,800 |
28 Jan 2020 | USD | 2,750 | 2,791.5 | 2,738.5 | 2,775 | 2,775 | +10 (+0.36%) | 3,044,800 |
27 Jan 2020 | USD | 2,722.5 | 2,772.5 | 2,716 | 2,765 | 2,765 | -1 (-0.04%) | 2,022,600 |
24 Jan 2020 | USD | 2,798 | 2,798 | 2,755.5 | 2,766 | 2,766 | -41 (-1.46%) | 2,401,300 |
23 Jan 2020 | USD | 2,841 | 2,850 | 2,807 | 2,807 | 2,807 | -44.5 (-1.56%) | 3,291,500 |
22 Jan 2020 | USD | 2,827 | 2,868 | 2,816 | 2,851.5 | 2,851.5 | -9 (-0.31%) | 2,997,300 |
21 Jan 2020 | USD | 2,848.5 | 2,887.5 | 2,840 | 2,860.5 | 2,860.5 | +5 (+0.18%) | 2,979,200 |
20 Jan 2020 | USD | 2,896 | 2,900 | 2,853 | 2,855.5 | 2,855.5 | -2 (-0.07%) | 3,837,500 |
17 Jan 2020 | USD | 2,770 | 2,861.5 | 2,762.5 | 2,857.5 | 2,857.5 | +117 (+4.27%) | 7,284,900 |
16 Jan 2020 | USD | 2,685 | 2,755 | 2,685 | 2,740.5 | 2,740.5 | +70.5 (+2.64%) | 4,093,500 |
15 Jan 2020 | USD | 2,662 | 2,676 | 2,656 | 2,670 | 2,670 | -7 (-0.26%) | 1,937,300 |
14 Jan 2020 | USD | 2,695.5 | 2,703 | 2,659 | 2,677 | 2,677 | -11 (-0.41%) | 2,841,000 |
13 Jan 2020 | USD | 2,688 | 2,688 | 2,688 | 2,688 | 2,688 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,687 | 2,696 | 2,675.5 | 2,688 | 2,688 | +11.5 (+0.43%) | 2,079,600 |
9 Jan 2020 | USD | 2,670 | 2,682.5 | 2,658.5 | 2,676.5 | 2,676.5 | +31 (+1.17%) | 2,308,500 |
8 Jan 2020 | USD | 2,650 | 2,666 | 2,630 | 2,645.5 | 2,645.5 | -38 (-1.42%) | 2,603,800 |
7 Jan 2020 | USD | 2,682.5 | 2,703.5 | 2,671.5 | 2,683.5 | 2,683.5 | +17.5 (+0.66%) | 1,816,400 |
6 Jan 2020 | USD | 2,700 | 2,700 | 2,655.5 | 2,666 | 2,666 | -47.5 (-1.75%) | 2,711,600 |
3 Jan 2020 | USD | 2,713.5 | 2,713.5 | 2,713.5 | 2,713.5 | 2,713.5 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,713.5 | 2,713.5 | 2,713.5 | 2,713.5 | 2,713.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,713.5 | 2,713.5 | 2,713.5 | 2,713.5 | 2,713.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,710 | 2,724.5 | 2,698 | 2,713.5 | 2,713.5 | -2 (-0.07%) | 1,950,200 |