Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2,890 | 2,895 | 2,869.5 | 2,875.5 | 2,875.5 | +17.5 (+0.61%) | 4,181,000 |
4 Feb 2020 | USD | 2,850 | 2,868 | 2,835 | 2,858 | 2,858 | -14 (-0.49%) | 4,380,300 |
3 Feb 2020 | USD | 2,851 | 2,884.5 | 2,841 | 2,872 | 2,872 | -14.5 (-0.50%) | 3,968,200 |
31 Jan 2020 | USD | 2,879.5 | 2,927.5 | 2,878 | 2,886.5 | 2,886.5 | +11.5 (+0.40%) | 5,205,100 |
30 Jan 2020 | USD | 2,983 | 2,985 | 2,875 | 2,875 | 2,875 | -161 (-5.30%) | 10,657,400 |
29 Jan 2020 | USD | 3,018 | 3,037 | 3,008 | 3,036 | 3,036 | +14 (+0.46%) | 2,282,600 |
28 Jan 2020 | USD | 3,010 | 3,031 | 2,994 | 3,022 | 3,022 | -6 (-0.20%) | 3,093,200 |
27 Jan 2020 | USD | 3,022 | 3,039 | 3,014 | 3,028 | 3,028 | -26 (-0.85%) | 2,183,300 |
24 Jan 2020 | USD | 3,064 | 3,064 | 3,035 | 3,054 | 3,054 | -1 (-0.03%) | 2,020,900 |
23 Jan 2020 | USD | 3,071 | 3,075 | 3,048 | 3,055 | 3,055 | -16 (-0.52%) | 2,195,000 |
22 Jan 2020 | USD | 3,077 | 3,082 | 3,064 | 3,071 | 3,071 | -8 (-0.26%) | 2,180,500 |
21 Jan 2020 | USD | 3,094 | 3,097 | 3,071 | 3,079 | 3,079 | -16 (-0.52%) | 1,810,300 |
20 Jan 2020 | USD | 3,084 | 3,099 | 3,082 | 3,095 | 3,095 | +17 (+0.55%) | 2,534,400 |
17 Jan 2020 | USD | 3,076 | 3,084 | 3,061 | 3,078 | 3,078 | +14 (+0.46%) | 2,927,400 |
16 Jan 2020 | USD | 3,088 | 3,091 | 3,061 | 3,064 | 3,064 | -8 (-0.26%) | 2,199,200 |
15 Jan 2020 | USD | 3,080 | 3,087 | 3,064 | 3,072 | 3,072 | -7 (-0.23%) | 2,853,200 |
14 Jan 2020 | USD | 3,060 | 3,079 | 3,053 | 3,079 | 3,079 | +19 (+0.62%) | 3,221,800 |
13 Jan 2020 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,075 | 3,077 | 3,049 | 3,060 | 3,060 | -10 (-0.33%) | 2,391,600 |
9 Jan 2020 | USD | 3,054 | 3,070 | 3,045 | 3,070 | 3,070 | +40 (+1.32%) | 3,747,600 |
8 Jan 2020 | USD | 3,010 | 3,043 | 3,001 | 3,030 | 3,030 | -18 (-0.59%) | 3,631,400 |
7 Jan 2020 | USD | 3,003 | 3,052 | 3,001 | 3,048 | 3,048 | +52.5 (+1.75%) | 4,376,700 |
6 Jan 2020 | USD | 2,975 | 2,998 | 2,953 | 2,995.5 | 2,995.5 | +9 (+0.30%) | 6,354,000 |
3 Jan 2020 | USD | 2,986.5 | 2,986.5 | 2,986.5 | 2,986.5 | 2,986.5 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,986.5 | 2,986.5 | 2,986.5 | 2,986.5 | 2,986.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,986.5 | 2,986.5 | 2,986.5 | 2,986.5 | 2,986.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,000 | 3,003 | 2,985 | 2,986.5 | 2,986.5 | -16.5 (-0.55%) | 3,033,300 |
27 Dec 2019 | USD | 2,993 | 3,017 | 2,993 | 3,003 | 3,003 | -76 (-2.47%) | 3,991,800 |
26 Dec 2019 | USD | 3,065 | 3,080 | 3,061 | 3,079 | 3,079 | +11 (+0.36%) | 5,147,600 |
25 Dec 2019 | USD | 3,074 | 3,079 | 3,062 | 3,068 | 3,068 | -4 (-0.13%) | 2,937,400 |