Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 2,132 | 2,227.5 | 2,108 | 2,180 | 2,180 | +55 (+2.59%) | 7,020,200 |
17 Mar 2020 | USD | 2,050 | 2,162 | 2,035 | 2,125 | 2,125 | +31.5 (+1.50%) | 9,666,900 |
16 Mar 2020 | USD | 2,164 | 2,210 | 2,086.5 | 2,093.5 | 2,093.5 | -38 (-1.78%) | 11,090,800 |
13 Mar 2020 | USD | 2,100 | 2,216.5 | 2,042 | 2,131.5 | 2,131.5 | -135 (-5.96%) | 13,867,600 |
12 Mar 2020 | USD | 2,334.5 | 2,358 | 2,262 | 2,266.5 | 2,266.5 | -130.5 (-5.44%) | 9,321,200 |
11 Mar 2020 | USD | 2,410 | 2,486.5 | 2,393 | 2,397 | 2,397 | -13.5 (-0.56%) | 5,923,800 |
10 Mar 2020 | USD | 2,378 | 2,429.5 | 2,295 | 2,410.5 | 2,410.5 | -34 (-1.39%) | 9,614,900 |
9 Mar 2020 | USD | 2,580 | 2,590.5 | 2,439 | 2,444.5 | 2,444.5 | -217 (-8.15%) | 9,664,500 |
6 Mar 2020 | USD | 2,724 | 2,728.5 | 2,639 | 2,661.5 | 2,661.5 | -97.5 (-3.53%) | 8,134,500 |
5 Mar 2020 | USD | 2,738.5 | 2,775 | 2,737 | 2,759 | 2,759 | +22 (+0.80%) | 6,601,000 |
4 Mar 2020 | USD | 2,724 | 2,764 | 2,723 | 2,737 | 2,737 | +1.5 (+0.05%) | 8,502,400 |
3 Mar 2020 | USD | 2,812.5 | 2,831.5 | 2,722.5 | 2,735.5 | 2,735.5 | -56 (-2.01%) | 11,798,800 |
2 Mar 2020 | USD | 2,701 | 2,809 | 2,701 | 2,791.5 | 2,791.5 | +58 (+2.12%) | 12,287,600 |
28 Feb 2020 | USD | 2,719.5 | 2,745.5 | 2,706.5 | 2,733.5 | 2,733.5 | -60 (-2.15%) | 15,369,700 |
27 Feb 2020 | USD | 2,821.5 | 2,823 | 2,791 | 2,793.5 | 2,793.5 | -28 (-0.99%) | 10,672,300 |
26 Feb 2020 | USD | 2,755 | 2,839.5 | 2,752 | 2,821.5 | 2,821.5 | +97.5 (+3.58%) | 14,837,900 |
25 Feb 2020 | USD | 2,676 | 2,736.5 | 2,656 | 2,724 | 2,724 | -52 (-1.87%) | 6,045,300 |
24 Feb 2020 | USD | 2,776 | 2,776 | 2,776 | 2,776 | 2,776 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,780 | 2,797 | 2,775 | 2,776 | 2,776 | -11.5 (-0.41%) | 2,987,600 |
20 Feb 2020 | USD | 2,800.5 | 2,821.5 | 2,785.5 | 2,787.5 | 2,787.5 | -3 (-0.11%) | 2,478,900 |
19 Feb 2020 | USD | 2,795 | 2,814 | 2,786.5 | 2,790.5 | 2,790.5 | -2 (-0.07%) | 2,571,000 |
18 Feb 2020 | USD | 2,802 | 2,814 | 2,784 | 2,792.5 | 2,792.5 | -15 (-0.53%) | 2,617,300 |
17 Feb 2020 | USD | 2,803.5 | 2,813 | 2,787 | 2,807.5 | 2,807.5 | -22.5 (-0.80%) | 2,794,800 |
14 Feb 2020 | USD | 2,841 | 2,844.5 | 2,816 | 2,830 | 2,830 | -24.5 (-0.86%) | 3,762,500 |
13 Feb 2020 | USD | 2,859.5 | 2,863.5 | 2,842.5 | 2,854.5 | 2,854.5 | +13.5 (+0.48%) | 2,341,000 |
12 Feb 2020 | USD | 2,876.5 | 2,881.5 | 2,840.5 | 2,841 | 2,841 | -71 (-2.44%) | 5,292,800 |
11 Feb 2020 | USD | 2,912 | 2,912 | 2,912 | 2,912 | 2,912 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,912 | 2,927.5 | 2,907.5 | 2,912 | 2,912 | -46 (-1.56%) | 2,322,500 |
7 Feb 2020 | USD | 2,963 | 2,978 | 2,936.5 | 2,958 | 2,958 | +5.5 (+0.19%) | 2,651,500 |
6 Feb 2020 | USD | 2,937 | 2,964.5 | 2,921 | 2,952.5 | 2,952.5 | +77 (+2.68%) | 4,740,400 |