Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 2,902 | 2,948 | 2,898.5 | 2,936 | 2,936 | +64 (+2.23%) | 8,575,500 |
5 Feb 2020 | USD | 2,840 | 2,883.5 | 2,834.5 | 2,872 | 2,872 | +57.5 (+2.04%) | 5,979,000 |
4 Feb 2020 | USD | 2,798.5 | 2,821 | 2,789 | 2,814.5 | 2,814.5 | +16.5 (+0.59%) | 4,141,800 |
3 Feb 2020 | USD | 2,773 | 2,812.5 | 2,768 | 2,798 | 2,798 | -25 (-0.89%) | 4,664,500 |
31 Jan 2020 | USD | 2,808 | 2,842 | 2,807 | 2,823 | 2,823 | +13 (+0.46%) | 4,689,000 |
30 Jan 2020 | USD | 2,821.5 | 2,838 | 2,797.5 | 2,810 | 2,810 | -26 (-0.92%) | 4,269,400 |
29 Jan 2020 | USD | 2,813 | 2,841.5 | 2,803.5 | 2,836 | 2,836 | +9 (+0.32%) | 3,743,600 |
28 Jan 2020 | USD | 2,830.5 | 2,835 | 2,814 | 2,827 | 2,827 | -20.5 (-0.72%) | 4,859,800 |
27 Jan 2020 | USD | 2,844.5 | 2,860 | 2,833.5 | 2,847.5 | 2,847.5 | -34 (-1.18%) | 4,350,200 |
24 Jan 2020 | USD | 2,859 | 2,881.5 | 2,853.5 | 2,881.5 | 2,881.5 | +19 (+0.66%) | 4,770,700 |
23 Jan 2020 | USD | 2,880 | 2,883.5 | 2,861.5 | 2,862.5 | 2,862.5 | -28 (-0.97%) | 5,236,200 |
22 Jan 2020 | USD | 2,895 | 2,904 | 2,882.5 | 2,890.5 | 2,890.5 | -14.5 (-0.50%) | 4,591,600 |
21 Jan 2020 | USD | 2,913 | 2,925 | 2,896 | 2,905 | 2,905 | -8 (-0.27%) | 3,561,800 |
20 Jan 2020 | USD | 2,892 | 2,918 | 2,892 | 2,913 | 2,913 | +22 (+0.76%) | 2,674,000 |
17 Jan 2020 | USD | 2,864 | 2,894.5 | 2,863 | 2,891 | 2,891 | +19.5 (+0.68%) | 3,111,500 |
16 Jan 2020 | USD | 2,876 | 2,879 | 2,864 | 2,871.5 | 2,871.5 | -7.5 (-0.26%) | 3,133,900 |
15 Jan 2020 | USD | 2,894 | 2,895 | 2,873.5 | 2,879 | 2,879 | -28 (-0.96%) | 4,043,900 |
14 Jan 2020 | USD | 2,897 | 2,907 | 2,890 | 2,907 | 2,907 | +10 (+0.35%) | 3,242,400 |
13 Jan 2020 | USD | 2,897 | 2,897 | 2,897 | 2,897 | 2,897 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,911.5 | 2,915.5 | 2,896 | 2,897 | 2,897 | -5 (-0.17%) | 3,274,100 |
9 Jan 2020 | USD | 2,896.5 | 2,909 | 2,888 | 2,902 | 2,902 | +29 (+1.01%) | 3,693,200 |
8 Jan 2020 | USD | 2,872.5 | 2,884 | 2,854.5 | 2,873 | 2,873 | -45.5 (-1.56%) | 6,426,300 |
7 Jan 2020 | USD | 2,879.5 | 2,920 | 2,876 | 2,918.5 | 2,918.5 | +34.5 (+1.20%) | 3,866,500 |
6 Jan 2020 | USD | 2,876 | 2,884.5 | 2,861 | 2,884 | 2,884 | -16 (-0.55%) | 4,292,200 |
3 Jan 2020 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,918 | 2,920 | 2,899 | 2,900 | 2,900 | -21.5 (-0.74%) | 2,676,900 |
27 Dec 2019 | USD | 2,932.5 | 2,933.5 | 2,917.5 | 2,921.5 | 2,921.5 | -0.5 (-0.02%) | 2,184,500 |
26 Dec 2019 | USD | 2,904 | 2,922 | 2,901.5 | 2,922 | 2,922 | +18.5 (+0.64%) | 2,178,100 |