Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 1,867 | 1,876 | 1,860 | 1,876 | 1,876 | +9 (+0.48%) | 4,806,400 |
21 Jan 2020 | USD | 1,878 | 1,881 | 1,863.5 | 1,867 | 1,867 | -11 (-0.59%) | 2,952,900 |
20 Jan 2020 | USD | 1,875 | 1,884.5 | 1,870.5 | 1,878 | 1,878 | +12.5 (+0.67%) | 3,076,200 |
17 Jan 2020 | USD | 1,865 | 1,867.5 | 1,857.5 | 1,865.5 | 1,865.5 | +9 (+0.48%) | 3,605,300 |
16 Jan 2020 | USD | 1,855 | 1,858 | 1,842 | 1,856.5 | 1,856.5 | +12 (+0.65%) | 5,416,700 |
15 Jan 2020 | USD | 1,849 | 1,849 | 1,838 | 1,844.5 | 1,844.5 | -8.5 (-0.46%) | 3,251,000 |
14 Jan 2020 | USD | 1,869 | 1,869 | 1,845 | 1,853 | 1,853 | -5.5 (-0.30%) | 5,754,300 |
13 Jan 2020 | USD | 1,858.5 | 1,858.5 | 1,858.5 | 1,858.5 | 1,858.5 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,842.5 | 1,864 | 1,837.5 | 1,858.5 | 1,858.5 | +12.5 (+0.68%) | 4,432,100 |
9 Jan 2020 | USD | 1,828.5 | 1,853 | 1,828 | 1,846 | 1,846 | +41.5 (+2.30%) | 5,027,700 |
8 Jan 2020 | USD | 1,805 | 1,815.5 | 1,793.5 | 1,804.5 | 1,804.5 | -38.5 (-2.09%) | 6,813,500 |
7 Jan 2020 | USD | 1,801 | 1,844 | 1,800 | 1,843 | 1,843 | +45.5 (+2.53%) | 4,079,900 |
6 Jan 2020 | USD | 1,799 | 1,799 | 1,788 | 1,797.5 | 1,797.5 | -13.5 (-0.75%) | 5,099,900 |
3 Jan 2020 | USD | 1,811 | 1,811 | 1,811 | 1,811 | 1,811 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,811 | 1,811 | 1,811 | 1,811 | 1,811 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,811 | 1,811 | 1,811 | 1,811 | 1,811 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,811.5 | 1,815 | 1,803.5 | 1,811 | 1,811 | -4 (-0.22%) | 1,960,000 |
27 Dec 2019 | USD | 1,815.5 | 1,823 | 1,808 | 1,815 | 1,815 | +11.5 (+0.64%) | 1,903,100 |
26 Dec 2019 | USD | 1,795.5 | 1,805 | 1,794.5 | 1,803.5 | 1,803.5 | +9 (+0.50%) | 2,002,700 |
25 Dec 2019 | USD | 1,805 | 1,814.5 | 1,792 | 1,794.5 | 1,794.5 | -17 (-0.94%) | 2,436,000 |
24 Dec 2019 | USD | 1,820 | 1,823 | 1,806 | 1,811.5 | 1,811.5 | -10.5 (-0.58%) | 2,161,300 |
23 Dec 2019 | USD | 1,840 | 1,841 | 1,822 | 1,822 | 1,822 | -21.5 (-1.17%) | 2,638,000 |
20 Dec 2019 | USD | 1,822 | 1,845.5 | 1,820 | 1,843.5 | 1,843.5 | +15.5 (+0.85%) | 4,597,300 |
19 Dec 2019 | USD | 1,842.5 | 1,843.5 | 1,818 | 1,828 | 1,828 | -6 (-0.33%) | 4,780,600 |
18 Dec 2019 | USD | 1,837 | 1,840.5 | 1,826 | 1,834 | 1,834 | -13.5 (-0.73%) | 4,551,400 |
17 Dec 2019 | USD | 1,845.5 | 1,850.5 | 1,839 | 1,847.5 | 1,847.5 | +3 (+0.16%) | 3,595,100 |
16 Dec 2019 | USD | 1,850.5 | 1,852.5 | 1,843 | 1,844.5 | 1,844.5 | +1.5 (+0.08%) | 2,679,400 |
13 Dec 2019 | USD | 1,843 | 1,849 | 1,828 | 1,843 | 1,843 | +23.5 (+1.29%) | 6,085,700 |
12 Dec 2019 | USD | 1,830 | 1,832 | 1,812 | 1,819.5 | 1,819.5 | -14 (-0.76%) | 4,654,200 |
11 Dec 2019 | USD | 1,838 | 1,841.5 | 1,823.5 | 1,833.5 | 1,833.5 | -17 (-0.92%) | 4,718,400 |