Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | USD | 1,927 | 1,929 | 1,903 | 1,923 | 1,923 | -14 (-0.72%) | 742,500 |
14 Feb 2020 | USD | 1,947 | 1,947 | 1,925 | 1,937 | 1,937 | -12 (-0.62%) | 674,400 |
13 Feb 2020 | USD | 1,940 | 1,960 | 1,927 | 1,949 | 1,949 | -3 (-0.15%) | 330,700 |
12 Feb 2020 | USD | 1,971 | 1,978 | 1,947 | 1,952 | 1,952 | -19 (-0.96%) | 153,400 |
11 Feb 2020 | USD | 1,971 | 1,971 | 1,971 | 1,971 | 1,971 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,963 | 1,978 | 1,950 | 1,971 | 1,971 | -4 (-0.20%) | 206,500 |
7 Feb 2020 | USD | 2,018 | 2,018 | 1,972 | 1,975 | 1,975 | -31 (-1.55%) | 342,000 |
6 Feb 2020 | USD | 1,982 | 2,022 | 1,982 | 2,006 | 2,006 | +31 (+1.57%) | 149,400 |
5 Feb 2020 | USD | 1,964 | 1,980 | 1,959 | 1,975 | 1,975 | +42 (+2.17%) | 110,300 |
4 Feb 2020 | USD | 1,897 | 1,937 | 1,894 | 1,933 | 1,933 | +35 (+1.84%) | 116,500 |
3 Feb 2020 | USD | 1,900 | 1,913 | 1,894 | 1,898 | 1,898 | -23 (-1.20%) | 143,600 |
31 Jan 2020 | USD | 1,934 | 1,949 | 1,921 | 1,921 | 1,921 | +1 (+0.05%) | 92,800 |
30 Jan 2020 | USD | 1,951 | 1,959 | 1,914 | 1,920 | 1,920 | -41 (-2.09%) | 121,700 |
29 Jan 2020 | USD | 1,958 | 1,963 | 1,945 | 1,961 | 1,961 | +17 (+0.87%) | 89,600 |
28 Jan 2020 | USD | 1,935 | 1,954 | 1,923 | 1,944 | 1,944 | -8 (-0.41%) | 119,400 |
27 Jan 2020 | USD | 1,959 | 1,963 | 1,935 | 1,952 | 1,952 | -28 (-1.41%) | 112,900 |
24 Jan 2020 | USD | 2,000 | 2,002 | 1,977 | 1,980 | 1,980 | -22 (-1.10%) | 91,600 |
23 Jan 2020 | USD | 2,003 | 2,017 | 1,997 | 2,002 | 2,002 | -17 (-0.84%) | 87,700 |
22 Jan 2020 | USD | 2,003 | 2,033 | 2,003 | 2,019 | 2,019 | +16 (+0.80%) | 65,800 |
21 Jan 2020 | USD | 2,016 | 2,029 | 2,003 | 2,003 | 2,003 | -20 (-0.99%) | 76,900 |
20 Jan 2020 | USD | 2,046 | 2,048 | 2,023 | 2,023 | 2,023 | -3 (-0.15%) | 65,100 |
17 Jan 2020 | USD | 2,016 | 2,031 | 2,014 | 2,026 | 2,026 | +7 (+0.35%) | 53,400 |
16 Jan 2020 | USD | 2,024 | 2,039 | 2,019 | 2,019 | 2,019 | -7 (-0.35%) | 69,700 |
15 Jan 2020 | USD | 2,034 | 2,045 | 2,023 | 2,026 | 2,026 | -6 (-0.30%) | 72,500 |
14 Jan 2020 | USD | 2,045 | 2,053 | 2,030 | 2,032 | 2,032 | -20 (-0.97%) | 82,700 |
13 Jan 2020 | USD | 2,052 | 2,052 | 2,052 | 2,052 | 2,052 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,057 | 2,074 | 2,048 | 2,052 | 2,052 | +12 (+0.59%) | 71,200 |
9 Jan 2020 | USD | 2,042 | 2,058 | 2,027 | 2,040 | 2,040 | +1 (+0.05%) | 90,000 |
8 Jan 2020 | USD | 2,064 | 2,067 | 2,025 | 2,039 | 2,039 | -49 (-2.35%) | 97,100 |
7 Jan 2020 | USD | 2,033 | 2,097 | 2,033 | 2,088 | 2,088 | +67 (+3.32%) | 121,400 |