Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 2,317.5 | 2,384 | 2,277 | 2,284 | 2,284 | +2.5 (+0.11%) | 11,979,700 |
18 Mar 2020 | USD | 2,290.5 | 2,371 | 2,272 | 2,281.5 | 2,281.5 | -14.5 (-0.63%) | 9,935,400 |
17 Mar 2020 | USD | 2,181 | 2,339 | 2,179.5 | 2,296 | 2,296 | +61.5 (+2.75%) | 11,561,500 |
16 Mar 2020 | USD | 2,253 | 2,322.5 | 2,229 | 2,234.5 | 2,234.5 | -12 (-0.53%) | 7,572,100 |
13 Mar 2020 | USD | 2,165.5 | 2,345.5 | 2,148.5 | 2,246.5 | 2,246.5 | -103 (-4.38%) | 14,994,700 |
12 Mar 2020 | USD | 2,391 | 2,408.5 | 2,318 | 2,349.5 | 2,349.5 | -72 (-2.97%) | 9,718,800 |
11 Mar 2020 | USD | 2,461 | 2,510 | 2,417 | 2,421.5 | 2,421.5 | -39 (-1.59%) | 8,297,100 |
10 Mar 2020 | USD | 2,417 | 2,481 | 2,335 | 2,460.5 | 2,460.5 | -11 (-0.45%) | 10,822,400 |
9 Mar 2020 | USD | 2,511.5 | 2,524 | 2,454.5 | 2,471.5 | 2,471.5 | -128.5 (-4.94%) | 8,707,300 |
6 Mar 2020 | USD | 2,620 | 2,636 | 2,593 | 2,600 | 2,600 | -65.5 (-2.46%) | 7,070,900 |
5 Mar 2020 | USD | 2,680 | 2,681 | 2,645 | 2,665.5 | 2,665.5 | +27 (+1.02%) | 4,491,200 |
4 Mar 2020 | USD | 2,622.5 | 2,652 | 2,618.5 | 2,638.5 | 2,638.5 | +6.5 (+0.25%) | 4,657,600 |
3 Mar 2020 | USD | 2,714 | 2,716.5 | 2,632 | 2,632 | 2,632 | -33.5 (-1.26%) | 6,287,600 |
2 Mar 2020 | USD | 2,638.5 | 2,697.5 | 2,626 | 2,665.5 | 2,665.5 | -24.5 (-0.91%) | 7,399,900 |
28 Feb 2020 | USD | 2,691.5 | 2,704 | 2,652 | 2,690 | 2,690 | -54 (-1.97%) | 9,277,000 |
27 Feb 2020 | USD | 2,774 | 2,779 | 2,729 | 2,744 | 2,744 | -50.5 (-1.81%) | 8,300,400 |
26 Feb 2020 | USD | 2,768 | 2,799 | 2,753.5 | 2,794.5 | 2,794.5 | -4 (-0.14%) | 6,771,100 |
25 Feb 2020 | USD | 2,769 | 2,817 | 2,768.5 | 2,798.5 | 2,798.5 | -66.5 (-2.32%) | 7,482,700 |
24 Feb 2020 | USD | 2,865 | 2,865 | 2,865 | 2,865 | 2,865 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,855.5 | 2,881 | 2,854 | 2,865 | 2,865 | +13 (+0.46%) | 3,167,600 |
20 Feb 2020 | USD | 2,859 | 2,894 | 2,851 | 2,852 | 2,852 | +16 (+0.56%) | 3,559,100 |
19 Feb 2020 | USD | 2,857 | 2,858.5 | 2,835.5 | 2,836 | 2,836 | -11 (-0.39%) | 3,517,500 |
18 Feb 2020 | USD | 2,840.5 | 2,873 | 2,838 | 2,847 | 2,847 | -17.5 (-0.61%) | 3,530,800 |
17 Feb 2020 | USD | 2,843 | 2,870 | 2,836 | 2,864.5 | 2,864.5 | -5 (-0.17%) | 3,157,400 |
14 Feb 2020 | USD | 2,875 | 2,879 | 2,858 | 2,869.5 | 2,869.5 | -18.5 (-0.64%) | 3,952,500 |
13 Feb 2020 | USD | 2,894.5 | 2,908 | 2,879 | 2,888 | 2,888 | -1 (-0.03%) | 4,112,000 |
12 Feb 2020 | USD | 2,891 | 2,897 | 2,871.5 | 2,889 | 2,889 | -18.5 (-0.64%) | 4,900,400 |
11 Feb 2020 | USD | 2,907.5 | 2,907.5 | 2,907.5 | 2,907.5 | 2,907.5 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,886.5 | 2,909 | 2,885 | 2,907.5 | 2,907.5 | -12.5 (-0.43%) | 4,413,900 |
7 Feb 2020 | USD | 2,897.5 | 2,924.5 | 2,892 | 2,920 | 2,920 | -16 (-0.54%) | 6,925,200 |