Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 1,706.5 | 1,732.5 | 1,697 | 1,730 | 1,730 | +9.5 (+0.55%) | 6,159,400 |
3 Mar 2020 | USD | 1,793.5 | 1,798 | 1,720 | 1,720.5 | 1,720.5 | -33 (-1.88%) | 7,875,900 |
2 Mar 2020 | USD | 1,700 | 1,778 | 1,699.5 | 1,753.5 | 1,753.5 | +11.5 (+0.66%) | 7,992,300 |
28 Feb 2020 | USD | 1,730 | 1,762 | 1,721 | 1,742 | 1,742 | -59 (-3.28%) | 9,298,400 |
27 Feb 2020 | USD | 1,840 | 1,841 | 1,789 | 1,801 | 1,801 | -50 (-2.70%) | 7,326,600 |
26 Feb 2020 | USD | 1,827 | 1,857 | 1,818.5 | 1,851 | 1,851 | -8 (-0.43%) | 6,269,000 |
25 Feb 2020 | USD | 1,825 | 1,881 | 1,825 | 1,859 | 1,859 | -52 (-2.72%) | 6,882,600 |
24 Feb 2020 | USD | 1,911 | 1,911 | 1,911 | 1,911 | 1,911 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,922 | 1,938 | 1,911 | 1,911 | 1,911 | -14 (-0.73%) | 4,532,800 |
20 Feb 2020 | USD | 1,916 | 1,932 | 1,914 | 1,925 | 1,925 | +18 (+0.94%) | 4,441,600 |
19 Feb 2020 | USD | 1,894 | 1,915.5 | 1,894 | 1,907 | 1,907 | +13.5 (+0.71%) | 4,297,100 |
18 Feb 2020 | USD | 1,903.5 | 1,910 | 1,890 | 1,893.5 | 1,893.5 | -20 (-1.05%) | 3,858,300 |
17 Feb 2020 | USD | 1,900 | 1,917 | 1,888 | 1,913.5 | 1,913.5 | -4.5 (-0.23%) | 4,413,400 |
14 Feb 2020 | USD | 1,924 | 1,929.5 | 1,909 | 1,918 | 1,918 | -20 (-1.03%) | 5,041,500 |
13 Feb 2020 | USD | 1,932 | 1,940 | 1,924.5 | 1,938 | 1,938 | -12 (-0.62%) | 4,843,200 |
12 Feb 2020 | USD | 1,934.5 | 1,950 | 1,920.5 | 1,950 | 1,950 | +11.5 (+0.59%) | 4,889,000 |
11 Feb 2020 | USD | 1,938.5 | 1,938.5 | 1,938.5 | 1,938.5 | 1,938.5 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,931 | 1,944 | 1,923.5 | 1,938.5 | 1,938.5 | -1.5 (-0.08%) | 2,794,400 |
7 Feb 2020 | USD | 1,950.5 | 1,952 | 1,929 | 1,940 | 1,940 | -9 (-0.46%) | 3,812,600 |
6 Feb 2020 | USD | 1,930.5 | 1,958.5 | 1,930 | 1,949 | 1,949 | +50 (+2.63%) | 8,019,300 |
5 Feb 2020 | USD | 1,923 | 1,928.5 | 1,878.5 | 1,899 | 1,899 | -27.5 (-1.43%) | 8,027,500 |
4 Feb 2020 | USD | 1,863 | 1,936 | 1,858 | 1,926.5 | 1,926.5 | +86.5 (+4.70%) | 8,791,400 |
3 Feb 2020 | USD | 1,831.5 | 1,851.5 | 1,823.5 | 1,840 | 1,840 | -18 (-0.97%) | 5,225,000 |
31 Jan 2020 | USD | 1,876 | 1,884.5 | 1,857 | 1,858 | 1,858 | -16.5 (-0.88%) | 6,150,500 |
30 Jan 2020 | USD | 1,879.5 | 1,896 | 1,861 | 1,874.5 | 1,874.5 | +8.5 (+0.46%) | 5,495,100 |
29 Jan 2020 | USD | 1,871 | 1,872.5 | 1,854 | 1,866 | 1,866 | +2.5 (+0.13%) | 3,867,500 |
28 Jan 2020 | USD | 1,858 | 1,869 | 1,851 | 1,863.5 | 1,863.5 | -4.5 (-0.24%) | 4,604,400 |
27 Jan 2020 | USD | 1,850 | 1,875 | 1,842 | 1,868 | 1,868 | -10.5 (-0.56%) | 3,174,300 |
24 Jan 2020 | USD | 1,890 | 1,890 | 1,874.5 | 1,878.5 | 1,878.5 | -2.5 (-0.13%) | 3,499,000 |
23 Jan 2020 | USD | 1,883 | 1,886.5 | 1,872 | 1,881 | 1,881 | +5 (+0.27%) | 4,313,500 |