Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | USD | 2,487 | 2,505 | 2,483 | 2,498.5 | 2,498.5 | +10.5 (+0.42%) | 2,471,000 |
14 Oct 2020 | USD | 2,489.5 | 2,499 | 2,470 | 2,488 | 2,488 | -17 (-0.68%) | 4,069,000 |
13 Oct 2020 | USD | 2,531 | 2,535.5 | 2,501.5 | 2,505 | 2,505 | -26.5 (-1.05%) | 4,070,400 |
12 Oct 2020 | USD | 2,554 | 2,554.5 | 2,524.5 | 2,531.5 | 2,531.5 | -20 (-0.78%) | 2,436,000 |
9 Oct 2020 | USD | 2,564 | 2,566.5 | 2,541.5 | 2,551.5 | 2,551.5 | -12.5 (-0.49%) | 2,549,100 |
8 Oct 2020 | USD | 2,568 | 2,578 | 2,546.5 | 2,564 | 2,564 | +3 (+0.12%) | 2,682,300 |
7 Oct 2020 | USD | 2,548 | 2,563.5 | 2,540 | 2,561 | 2,561 | +5 (+0.20%) | 2,870,700 |
6 Oct 2020 | USD | 2,550 | 2,563.5 | 2,539.5 | 2,556 | 2,556 | +30 (+1.19%) | 2,880,800 |
5 Oct 2020 | USD | 2,530 | 2,561 | 2,524.5 | 2,526 | 2,526 | +22.5 (+0.90%) | 3,433,800 |
2 Oct 2020 | USD | 2,534.5 | 2,546.5 | 2,499.5 | 2,503.5 | 2,503.5 | -9 (-0.36%) | 4,550,300 |
1 Oct 2020 | USD | 2,512.5 | 2,512.5 | 2,512.5 | 2,512.5 | 2,512.5 | 0.0 (0.0%) | 0 |
30 Sep 2020 | USD | 2,582 | 2,583 | 2,510.5 | 2,512.5 | 2,512.5 | -76.5 (-2.95%) | 5,390,700 |
29 Sep 2020 | USD | 2,591 | 2,611 | 2,572 | 2,589 | 2,589 | -65 (-2.45%) | 5,434,000 |
28 Sep 2020 | USD | 2,640 | 2,654 | 2,623.5 | 2,654 | 2,654 | +29.5 (+1.12%) | 6,688,200 |
25 Sep 2020 | USD | 2,620.5 | 2,627 | 2,603.5 | 2,624.5 | 2,624.5 | +12.5 (+0.48%) | 5,242,100 |
24 Sep 2020 | USD | 2,621 | 2,634 | 2,612 | 2,612 | 2,612 | -9.5 (-0.36%) | 5,335,200 |
23 Sep 2020 | USD | 2,573.5 | 2,628.5 | 2,558.5 | 2,621.5 | 2,621.5 | +44 (+1.71%) | 5,692,200 |
22 Sep 2020 | USD | 2,577.5 | 2,577.5 | 2,577.5 | 2,577.5 | 2,577.5 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 2,577.5 | 2,577.5 | 2,577.5 | 2,577.5 | 2,577.5 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 2,567 | 2,594 | 2,561 | 2,577.5 | 2,577.5 | +10.5 (+0.41%) | 5,761,100 |
17 Sep 2020 | USD | 2,569 | 2,574.5 | 2,557.5 | 2,567 | 2,567 | +6 (+0.23%) | 4,346,900 |
16 Sep 2020 | USD | 2,562 | 2,564 | 2,548 | 2,561 | 2,561 | -3 (-0.12%) | 2,944,900 |
15 Sep 2020 | USD | 2,570 | 2,578.5 | 2,560 | 2,564 | 2,564 | -5.5 (-0.21%) | 3,273,900 |
14 Sep 2020 | USD | 2,570 | 2,578 | 2,555 | 2,569.5 | 2,569.5 | +10 (+0.39%) | 3,599,800 |
11 Sep 2020 | USD | 2,533 | 2,572 | 2,528.5 | 2,559.5 | 2,559.5 | -9 (-0.35%) | 5,230,000 |
10 Sep 2020 | USD | 2,566 | 2,569.5 | 2,551 | 2,568.5 | 2,568.5 | +12.5 (+0.49%) | 3,768,100 |
9 Sep 2020 | USD | 2,540 | 2,561 | 2,530 | 2,556 | 2,556 | -26 (-1.01%) | 6,053,800 |
8 Sep 2020 | USD | 2,605 | 2,606.5 | 2,547 | 2,582 | 2,582 | -7 (-0.27%) | 5,951,500 |
7 Sep 2020 | USD | 2,625 | 2,629.5 | 2,582.5 | 2,589 | 2,589 | -28 (-1.07%) | 5,869,900 |
4 Sep 2020 | USD | 2,591 | 2,626.5 | 2,587 | 2,617 | 2,617 | -4 (-0.15%) | 5,531,100 |