Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 1,739 | 1,759 | 1,723 | 1,741 | 1,741 | -16 (-0.91%) | 6,805,700 |
1 Sep 2020 | USD | 1,774.5 | 1,786 | 1,752 | 1,757 | 1,757 | -75 (-4.09%) | 9,574,000 |
31 Aug 2020 | USD | 1,850 | 1,858 | 1,827.5 | 1,832 | 1,832 | +10.5 (+0.58%) | 4,393,000 |
28 Aug 2020 | USD | 1,851 | 1,866 | 1,810.5 | 1,821.5 | 1,821.5 | -16 (-0.87%) | 5,278,700 |
27 Aug 2020 | USD | 1,852.5 | 1,855 | 1,833.5 | 1,837.5 | 1,837.5 | -22 (-1.18%) | 2,401,800 |
26 Aug 2020 | USD | 1,866.5 | 1,868 | 1,848 | 1,859.5 | 1,859.5 | -29 (-1.54%) | 3,922,600 |
25 Aug 2020 | USD | 1,855 | 1,889.5 | 1,842.5 | 1,888.5 | 1,888.5 | +76 (+4.19%) | 6,150,000 |
24 Aug 2020 | USD | 1,850 | 1,851 | 1,807 | 1,812.5 | 1,812.5 | -39.5 (-2.13%) | 3,845,400 |
21 Aug 2020 | USD | 1,860.5 | 1,871.5 | 1,850 | 1,852 | 1,852 | +2.5 (+0.14%) | 2,834,500 |
20 Aug 2020 | USD | 1,838 | 1,861 | 1,836 | 1,849.5 | 1,849.5 | +1 (+0.05%) | 2,384,800 |
19 Aug 2020 | USD | 1,803.5 | 1,861.5 | 1,800 | 1,848.5 | 1,848.5 | +8.5 (+0.46%) | 3,647,600 |
18 Aug 2020 | USD | 1,864.5 | 1,874 | 1,821.5 | 1,840 | 1,840 | -44 (-2.34%) | 5,602,500 |
17 Aug 2020 | USD | 1,889.5 | 1,902 | 1,879.5 | 1,884 | 1,884 | -17 (-0.89%) | 3,702,300 |
14 Aug 2020 | USD | 1,894.5 | 1,908 | 1,886.5 | 1,901 | 1,901 | +14 (+0.74%) | 4,401,300 |
13 Aug 2020 | USD | 1,895.5 | 1,898 | 1,866.5 | 1,887 | 1,887 | +14 (+0.75%) | 5,229,500 |
12 Aug 2020 | USD | 1,850 | 1,873 | 1,837.5 | 1,873 | 1,873 | +29 (+1.57%) | 4,585,300 |
11 Aug 2020 | USD | 1,845 | 1,863.5 | 1,816 | 1,844 | 1,844 | +50.5 (+2.82%) | 6,688,900 |
10 Aug 2020 | USD | 1,793.5 | 1,793.5 | 1,793.5 | 1,793.5 | 1,793.5 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,770 | 1,794.5 | 1,768 | 1,793.5 | 1,793.5 | +23 (+1.30%) | 3,101,100 |
6 Aug 2020 | USD | 1,756.5 | 1,793.5 | 1,751 | 1,770.5 | 1,770.5 | -10 (-0.56%) | 3,705,100 |
5 Aug 2020 | USD | 1,772 | 1,794 | 1,756.5 | 1,780.5 | 1,780.5 | -7.5 (-0.42%) | 4,105,800 |
4 Aug 2020 | USD | 1,768.5 | 1,799 | 1,761 | 1,788 | 1,788 | +45 (+2.58%) | 6,064,600 |
3 Aug 2020 | USD | 1,706.5 | 1,761.5 | 1,705.5 | 1,743 | 1,743 | +67 (+4.00%) | 8,306,500 |
31 Jul 2020 | USD | 1,777 | 1,780 | 1,676 | 1,676 | 1,676 | -126.5 (-7.02%) | 17,714,000 |
30 Jul 2020 | USD | 1,805 | 1,845 | 1,786.5 | 1,802.5 | 1,802.5 | +5 (+0.28%) | 21,852,400 |
29 Jul 2020 | USD | 1,900 | 1,910.5 | 1,793 | 1,797.5 | 1,797.5 | -279.5 (-13.46%) | 32,998,400 |
28 Jul 2020 | USD | 2,087.5 | 2,118.5 | 2,069 | 2,077 | 2,077 | -21.5 (-1.02%) | 5,903,000 |
27 Jul 2020 | USD | 2,084 | 2,107 | 2,072 | 2,098.5 | 2,098.5 | -25 (-1.18%) | 4,802,200 |
24 Jul 2020 | USD | 2,123.5 | 2,123.5 | 2,123.5 | 2,123.5 | 2,123.5 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,123.5 | 2,123.5 | 2,123.5 | 2,123.5 | 2,123.5 | 0.0 (0.0%) | 0 |