Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 1,260 | 1,289.5 | 1,256 | 1,289.5 | 1,289.5 | +18.5 (+1.46%) | 4,577,300 |
18 Aug 2020 | USD | 1,287 | 1,288 | 1,263 | 1,271 | 1,271 | -24 (-1.85%) | 5,310,900 |
17 Aug 2020 | USD | 1,305 | 1,316 | 1,295 | 1,295 | 1,295 | -18.5 (-1.41%) | 3,882,500 |
14 Aug 2020 | USD | 1,315 | 1,316.5 | 1,306 | 1,313.5 | 1,313.5 | -2 (-0.15%) | 4,398,000 |
13 Aug 2020 | USD | 1,332 | 1,338 | 1,302.5 | 1,315.5 | 1,315.5 | -5 (-0.38%) | 7,082,900 |
12 Aug 2020 | USD | 1,299.5 | 1,330 | 1,299 | 1,320.5 | 1,320.5 | +25 (+1.93%) | 8,936,600 |
11 Aug 2020 | USD | 1,292.5 | 1,300 | 1,277.5 | 1,295.5 | 1,295.5 | +32 (+2.53%) | 9,516,400 |
10 Aug 2020 | USD | 1,263.5 | 1,263.5 | 1,263.5 | 1,263.5 | 1,263.5 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,260 | 1,271 | 1,241 | 1,263.5 | 1,263.5 | -10 (-0.79%) | 7,198,900 |
6 Aug 2020 | USD | 1,250 | 1,287.5 | 1,242.5 | 1,273.5 | 1,273.5 | +47.5 (+3.87%) | 12,271,200 |
5 Aug 2020 | USD | 1,258 | 1,258.5 | 1,219 | 1,226 | 1,226 | +10.5 (+0.86%) | 12,665,200 |
4 Aug 2020 | USD | 1,181 | 1,220 | 1,181 | 1,215.5 | 1,215.5 | +51 (+4.38%) | 7,527,900 |
3 Aug 2020 | USD | 1,137 | 1,169 | 1,137 | 1,164.5 | 1,164.5 | +28.5 (+2.51%) | 5,182,300 |
31 Jul 2020 | USD | 1,164 | 1,169.5 | 1,136 | 1,136 | 1,136 | -54 (-4.54%) | 10,319,500 |
30 Jul 2020 | USD | 1,216 | 1,219 | 1,190 | 1,190 | 1,190 | -26 (-2.14%) | 7,349,200 |
29 Jul 2020 | USD | 1,210.5 | 1,223 | 1,207.5 | 1,216 | 1,216 | -4.5 (-0.37%) | 4,646,600 |
28 Jul 2020 | USD | 1,211 | 1,228 | 1,209 | 1,220.5 | 1,220.5 | +10 (+0.83%) | 5,408,600 |
27 Jul 2020 | USD | 1,220 | 1,221 | 1,205 | 1,210.5 | 1,210.5 | -32.5 (-2.61%) | 11,083,400 |
24 Jul 2020 | USD | 1,243 | 1,243 | 1,243 | 1,243 | 1,243 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,243 | 1,243 | 1,243 | 1,243 | 1,243 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 1,251.5 | 1,255 | 1,237 | 1,243 | 1,243 | +10 (+0.81%) | 8,219,500 |
21 Jul 2020 | USD | 1,251.5 | 1,251.5 | 1,224 | 1,233 | 1,233 | -19 (-1.52%) | 8,685,000 |
20 Jul 2020 | USD | 1,269.5 | 1,271 | 1,245 | 1,252 | 1,252 | -20 (-1.57%) | 8,684,400 |
17 Jul 2020 | USD | 1,288 | 1,294.5 | 1,270 | 1,272 | 1,272 | -10.5 (-0.82%) | 7,217,100 |
16 Jul 2020 | USD | 1,311 | 1,313.5 | 1,282 | 1,282.5 | 1,282.5 | -18.5 (-1.42%) | 14,215,900 |
15 Jul 2020 | USD | 1,310.5 | 1,321.5 | 1,293.5 | 1,301 | 1,301 | +1.5 (+0.12%) | 8,043,400 |
14 Jul 2020 | USD | 1,296 | 1,312.5 | 1,292 | 1,299.5 | 1,299.5 | +10.5 (+0.81%) | 8,452,100 |
13 Jul 2020 | USD | 1,300 | 1,301.5 | 1,284 | 1,289 | 1,289 | +11 (+0.86%) | 10,071,500 |
10 Jul 2020 | USD | 1,290 | 1,290.5 | 1,273.5 | 1,278 | 1,278 | -22 (-1.69%) | 7,910,200 |
9 Jul 2020 | USD | 1,290.5 | 1,311 | 1,290 | 1,300 | 1,300 | -7 (-0.54%) | 6,079,400 |