Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 2,909.5 | 2,918 | 2,903.5 | 2,903.5 | 2,903.5 | -3.5 (-0.12%) | 1,814,200 |
24 Dec 2019 | USD | 2,916.5 | 2,921.5 | 2,905.5 | 2,907 | 2,907 | -10 (-0.34%) | 1,814,700 |
23 Dec 2019 | USD | 2,915.5 | 2,925 | 2,906.5 | 2,917 | 2,917 | +4 (+0.14%) | 2,471,800 |
20 Dec 2019 | USD | 2,926 | 2,931.5 | 2,905.5 | 2,913 | 2,913 | -19 (-0.65%) | 5,710,400 |
19 Dec 2019 | USD | 2,934 | 2,947.5 | 2,929 | 2,932 | 2,932 | -3 (-0.10%) | 3,394,500 |
18 Dec 2019 | USD | 2,951 | 2,952 | 2,928.5 | 2,935 | 2,935 | -12.5 (-0.42%) | 3,414,600 |
17 Dec 2019 | USD | 2,933 | 2,948 | 2,930.5 | 2,947.5 | 2,947.5 | +23.5 (+0.80%) | 3,784,300 |
16 Dec 2019 | USD | 2,939 | 2,945 | 2,921 | 2,924 | 2,924 | -21 (-0.71%) | 4,180,000 |
13 Dec 2019 | USD | 2,947 | 2,960.5 | 2,932.5 | 2,945 | 2,945 | +38 (+1.31%) | 8,429,000 |
12 Dec 2019 | USD | 2,926 | 2,926 | 2,906 | 2,907 | 2,907 | -13.5 (-0.46%) | 3,603,800 |
11 Dec 2019 | USD | 2,916 | 2,929.5 | 2,911.5 | 2,920.5 | 2,920.5 | 0.0 (0.0%) | 3,456,000 |
10 Dec 2019 | USD | 2,927.5 | 2,932 | 2,912.5 | 2,920.5 | 2,920.5 | -15 (-0.51%) | 3,620,100 |
9 Dec 2019 | USD | 2,936 | 2,938 | 2,912 | 2,935.5 | 2,935.5 | +13.5 (+0.46%) | 4,399,400 |
6 Dec 2019 | USD | 2,927 | 2,936.5 | 2,911.5 | 2,922 | 2,922 | -3.5 (-0.12%) | 4,126,900 |
5 Dec 2019 | USD | 2,919 | 2,927 | 2,897.5 | 2,925.5 | 2,925.5 | +31 (+1.07%) | 5,071,400 |
4 Dec 2019 | USD | 2,854 | 2,898 | 2,845 | 2,894.5 | 2,894.5 | +15.5 (+0.54%) | 3,861,400 |
3 Dec 2019 | USD | 2,880 | 2,886 | 2,871 | 2,879 | 2,879 | -28.5 (-0.98%) | 4,041,600 |
2 Dec 2019 | USD | 2,878 | 2,915 | 2,873.5 | 2,907.5 | 2,907.5 | +41.5 (+1.45%) | 4,398,000 |
29 Nov 2019 | USD | 2,884.5 | 2,889.5 | 2,861.5 | 2,866 | 2,866 | -19 (-0.66%) | 4,007,100 |
28 Nov 2019 | USD | 2,891.5 | 2,895 | 2,869.5 | 2,885 | 2,885 | -4.5 (-0.16%) | 2,551,900 |
27 Nov 2019 | USD | 2,878.5 | 2,896.5 | 2,873.5 | 2,889.5 | 2,889.5 | +11 (+0.38%) | 3,262,700 |
26 Nov 2019 | USD | 2,910 | 2,923 | 2,875 | 2,878.5 | 2,878.5 | -10.5 (-0.36%) | 6,209,500 |
25 Nov 2019 | USD | 2,855 | 2,889 | 2,852 | 2,889 | 2,889 | +48.5 (+1.71%) | 4,469,100 |
22 Nov 2019 | USD | 2,851.5 | 2,858 | 2,834 | 2,840.5 | 2,840.5 | +6.5 (+0.23%) | 3,806,900 |
21 Nov 2019 | USD | 2,818 | 2,839.5 | 2,800 | 2,834 | 2,834 | +4.5 (+0.16%) | 4,039,900 |
20 Nov 2019 | USD | 2,833 | 2,847 | 2,820.5 | 2,829.5 | 2,829.5 | -20.5 (-0.72%) | 3,477,500 |
19 Nov 2019 | USD | 2,860 | 2,864.5 | 2,844.5 | 2,850 | 2,850 | -3.5 (-0.12%) | 2,592,600 |
18 Nov 2019 | USD | 2,840 | 2,855 | 2,836.5 | 2,853.5 | 2,853.5 | -4.5 (-0.16%) | 3,713,500 |
15 Nov 2019 | USD | 2,837 | 2,863 | 2,832 | 2,858 | 2,858 | +34 (+1.20%) | 4,363,200 |
14 Nov 2019 | USD | 2,851 | 2,851.5 | 2,820 | 2,824 | 2,824 | -42 (-1.47%) | 4,348,600 |