Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 1,241.5 | 1,259 | 1,238 | 1,238.5 | 1,238.5 | -16 (-1.28%) | 7,113,400 |
14 Apr 2020 | USD | 1,249 | 1,265 | 1,235.5 | 1,254.5 | 1,254.5 | -3.5 (-0.28%) | 6,621,700 |
13 Apr 2020 | USD | 1,280 | 1,283 | 1,253 | 1,258 | 1,258 | -21 (-1.64%) | 4,613,800 |
10 Apr 2020 | USD | 1,255 | 1,281.5 | 1,234.5 | 1,279 | 1,279 | +20 (+1.59%) | 6,572,900 |
9 Apr 2020 | USD | 1,260 | 1,271 | 1,245 | 1,259 | 1,259 | +19.5 (+1.57%) | 6,713,700 |
8 Apr 2020 | USD | 1,250 | 1,256 | 1,207 | 1,239.5 | 1,239.5 | +4.5 (+0.36%) | 9,396,100 |
7 Apr 2020 | USD | 1,276.5 | 1,281.5 | 1,200.5 | 1,235 | 1,235 | +48.5 (+4.09%) | 11,788,200 |
6 Apr 2020 | USD | 1,162.5 | 1,203 | 1,135.5 | 1,186.5 | 1,186.5 | -1.5 (-0.13%) | 12,419,500 |
3 Apr 2020 | USD | 1,183.5 | 1,205 | 1,176 | 1,188 | 1,188 | -2.5 (-0.21%) | 7,993,800 |
2 Apr 2020 | USD | 1,225.5 | 1,238.5 | 1,188 | 1,190.5 | 1,190.5 | -92.5 (-7.21%) | 11,925,000 |
1 Apr 2020 | USD | 1,284 | 1,323.5 | 1,270 | 1,283 | 1,283 | -17.5 (-1.35%) | 7,045,100 |
31 Mar 2020 | USD | 1,358 | 1,366 | 1,297.5 | 1,300.5 | 1,300.5 | -73 (-5.31%) | 9,205,900 |
30 Mar 2020 | USD | 1,341 | 1,375 | 1,315 | 1,373.5 | 1,373.5 | -65.5 (-4.55%) | 7,873,300 |
27 Mar 2020 | USD | 1,429 | 1,439 | 1,402.5 | 1,439 | 1,439 | +50.5 (+3.64%) | 11,741,700 |
26 Mar 2020 | USD | 1,396.5 | 1,419 | 1,354 | 1,388.5 | 1,388.5 | -9 (-0.64%) | 10,674,300 |
25 Mar 2020 | USD | 1,380 | 1,421.5 | 1,365.5 | 1,397.5 | 1,397.5 | +104 (+8.04%) | 14,747,200 |
24 Mar 2020 | USD | 1,281 | 1,326 | 1,268 | 1,293.5 | 1,293.5 | +86 (+7.12%) | 14,108,100 |
23 Mar 2020 | USD | 1,111 | 1,228.5 | 1,100.5 | 1,207.5 | 1,207.5 | +69.5 (+6.11%) | 18,402,400 |
20 Mar 2020 | USD | 1,138 | 1,138 | 1,138 | 1,138 | 1,138 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,285.5 | 1,292 | 1,138 | 1,138 | 1,138 | -155 (-11.99%) | 27,340,400 |
18 Mar 2020 | USD | 1,357 | 1,404.5 | 1,289 | 1,293 | 1,293 | -71 (-5.21%) | 17,104,400 |
17 Mar 2020 | USD | 1,320 | 1,394 | 1,306.5 | 1,364 | 1,364 | +10.5 (+0.78%) | 13,698,300 |
16 Mar 2020 | USD | 1,385 | 1,426 | 1,345.5 | 1,353.5 | 1,353.5 | -25.5 (-1.85%) | 11,568,300 |
13 Mar 2020 | USD | 1,290.5 | 1,428 | 1,283.5 | 1,379 | 1,379 | -54.5 (-3.80%) | 15,880,500 |
12 Mar 2020 | USD | 1,480 | 1,490 | 1,414 | 1,433.5 | 1,433.5 | -79.5 (-5.25%) | 14,519,700 |
11 Mar 2020 | USD | 1,547 | 1,576.5 | 1,512 | 1,513 | 1,513 | -32.5 (-2.10%) | 11,111,400 |
10 Mar 2020 | USD | 1,495.5 | 1,561 | 1,455.5 | 1,545.5 | 1,545.5 | +5 (+0.32%) | 13,098,600 |
9 Mar 2020 | USD | 1,609.5 | 1,621.5 | 1,533 | 1,540.5 | 1,540.5 | -149 (-8.82%) | 13,579,800 |
6 Mar 2020 | USD | 1,709 | 1,712 | 1,677 | 1,689.5 | 1,689.5 | -65.5 (-3.73%) | 8,500,500 |
5 Mar 2020 | USD | 1,749.5 | 1,761.5 | 1,740.5 | 1,755 | 1,755 | +25 (+1.45%) | 4,728,200 |