Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2020 | USD | 2,500 | 2,511 | 2,481 | 2,504.5 | 2,504.5 | +2 (+0.08%) | 3,484,800 |
25 Nov 2020 | USD | 2,539 | 2,541 | 2,493 | 2,502.5 | 2,502.5 | -27.5 (-1.09%) | 6,048,200 |
24 Nov 2020 | USD | 2,548 | 2,558 | 2,530 | 2,530 | 2,530 | +20.5 (+0.82%) | 4,379,000 |
23 Nov 2020 | USD | 2,509.5 | 2,509.5 | 2,509.5 | 2,509.5 | 2,509.5 | 0.0 (0.0%) | 0 |
20 Nov 2020 | USD | 2,519 | 2,519.5 | 2,501 | 2,509.5 | 2,509.5 | -25.5 (-1.01%) | 2,909,800 |
19 Nov 2020 | USD | 2,530 | 2,544 | 2,513 | 2,535 | 2,535 | +28 (+1.12%) | 4,801,800 |
18 Nov 2020 | USD | 2,530 | 2,532.5 | 2,497.5 | 2,507 | 2,507 | -13.5 (-0.54%) | 3,459,800 |
17 Nov 2020 | USD | 2,524 | 2,527.5 | 2,494.5 | 2,520.5 | 2,520.5 | +24.5 (+0.98%) | 4,175,500 |
16 Nov 2020 | USD | 2,515 | 2,529 | 2,492 | 2,496 | 2,496 | +5.5 (+0.22%) | 4,522,900 |
13 Nov 2020 | USD | 2,506.5 | 2,511 | 2,472.5 | 2,490.5 | 2,490.5 | -19 (-0.76%) | 3,759,700 |
12 Nov 2020 | USD | 2,533.5 | 2,544.5 | 2,490.5 | 2,509.5 | 2,509.5 | -38 (-1.49%) | 4,074,200 |
11 Nov 2020 | USD | 2,529 | 2,551.5 | 2,518 | 2,547.5 | 2,547.5 | +66 (+2.66%) | 6,169,700 |
10 Nov 2020 | USD | 2,498 | 2,520 | 2,461 | 2,481.5 | 2,481.5 | +67.5 (+2.80%) | 6,172,900 |
9 Nov 2020 | USD | 2,400 | 2,420.5 | 2,391.5 | 2,414 | 2,414 | +24.5 (+1.03%) | 3,420,100 |
6 Nov 2020 | USD | 2,369.5 | 2,398 | 2,362 | 2,389.5 | 2,389.5 | +6 (+0.25%) | 3,901,100 |
5 Nov 2020 | USD | 2,394 | 2,405 | 2,361.5 | 2,383.5 | 2,383.5 | -17.5 (-0.73%) | 4,787,100 |
4 Nov 2020 | USD | 2,412.5 | 2,432.5 | 2,390 | 2,401 | 2,401 | +30.5 (+1.29%) | 4,183,700 |
3 Nov 2020 | USD | 2,370.5 | 2,370.5 | 2,370.5 | 2,370.5 | 2,370.5 | 0.0 (0.0%) | 0 |
2 Nov 2020 | USD | 2,348 | 2,384 | 2,348 | 2,370.5 | 2,370.5 | +45 (+1.94%) | 3,906,000 |
30 Oct 2020 | USD | 2,388 | 2,388 | 2,311.5 | 2,325.5 | 2,325.5 | -54.5 (-2.29%) | 6,188,600 |
29 Oct 2020 | USD | 2,362 | 2,393 | 2,362 | 2,380 | 2,380 | -15.5 (-0.65%) | 3,293,700 |
28 Oct 2020 | USD | 2,418.5 | 2,418.5 | 2,386 | 2,395.5 | 2,395.5 | -30 (-1.24%) | 3,684,900 |
27 Oct 2020 | USD | 2,437 | 2,438 | 2,412.5 | 2,425.5 | 2,425.5 | -18 (-0.74%) | 2,808,100 |
26 Oct 2020 | USD | 2,450 | 2,453.5 | 2,431.5 | 2,443.5 | 2,443.5 | -14 (-0.57%) | 2,887,600 |
23 Oct 2020 | USD | 2,450 | 2,465 | 2,442 | 2,457.5 | 2,457.5 | +22.5 (+0.92%) | 2,297,700 |
22 Oct 2020 | USD | 2,445 | 2,445 | 2,426 | 2,435 | 2,435 | -35 (-1.42%) | 3,374,500 |
21 Oct 2020 | USD | 2,465 | 2,483 | 2,458 | 2,470 | 2,470 | -1 (-0.04%) | 2,402,000 |
20 Oct 2020 | USD | 2,488 | 2,488 | 2,468.5 | 2,471 | 2,471 | -12 (-0.48%) | 2,005,200 |
19 Oct 2020 | USD | 2,470 | 2,492 | 2,470 | 2,483 | 2,483 | +26 (+1.06%) | 2,531,000 |
16 Oct 2020 | USD | 2,471.5 | 2,486 | 2,454.5 | 2,457 | 2,457 | -41.5 (-1.66%) | 3,440,900 |