Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 1,350 | 1,351 | 1,305 | 1,305 | 1,305 | -59.5 (-4.36%) | 7,688,100 |
29 Sep 2020 | USD | 1,365 | 1,378 | 1,357.5 | 1,364.5 | 1,364.5 | -25.5 (-1.83%) | 5,484,300 |
28 Sep 2020 | USD | 1,383.5 | 1,390 | 1,369 | 1,390 | 1,390 | +15.5 (+1.13%) | 7,566,200 |
25 Sep 2020 | USD | 1,370 | 1,376 | 1,357 | 1,374.5 | 1,374.5 | +6.5 (+0.48%) | 6,138,400 |
24 Sep 2020 | USD | 1,368 | 1,380 | 1,357 | 1,368 | 1,368 | -15 (-1.08%) | 5,325,700 |
23 Sep 2020 | USD | 1,375.5 | 1,386 | 1,356.5 | 1,383 | 1,383 | -13.5 (-0.97%) | 7,489,800 |
22 Sep 2020 | USD | 1,396.5 | 1,396.5 | 1,396.5 | 1,396.5 | 1,396.5 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 1,396.5 | 1,396.5 | 1,396.5 | 1,396.5 | 1,396.5 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 1,399 | 1,399.5 | 1,391 | 1,396.5 | 1,396.5 | +5 (+0.36%) | 5,303,800 |
17 Sep 2020 | USD | 1,395 | 1,402 | 1,388 | 1,391.5 | 1,391.5 | +2 (+0.14%) | 4,409,000 |
16 Sep 2020 | USD | 1,407 | 1,407 | 1,389.5 | 1,389.5 | 1,389.5 | -20.5 (-1.45%) | 5,763,300 |
15 Sep 2020 | USD | 1,425 | 1,425.5 | 1,398 | 1,410 | 1,410 | -6 (-0.42%) | 5,064,300 |
14 Sep 2020 | USD | 1,424.5 | 1,425.5 | 1,402.5 | 1,416 | 1,416 | +9 (+0.64%) | 6,621,200 |
11 Sep 2020 | USD | 1,387.5 | 1,407.5 | 1,370 | 1,407 | 1,407 | +35 (+2.55%) | 8,490,500 |
10 Sep 2020 | USD | 1,350.5 | 1,372 | 1,345 | 1,372 | 1,372 | +27.5 (+2.05%) | 4,768,500 |
9 Sep 2020 | USD | 1,344.5 | 1,352.5 | 1,336.5 | 1,344.5 | 1,344.5 | -26.5 (-1.93%) | 6,076,500 |
8 Sep 2020 | USD | 1,373.5 | 1,376.5 | 1,359 | 1,371 | 1,371 | +6.5 (+0.48%) | 5,466,800 |
7 Sep 2020 | USD | 1,347 | 1,372.5 | 1,344 | 1,364.5 | 1,364.5 | +29.5 (+2.21%) | 6,874,900 |
4 Sep 2020 | USD | 1,319.5 | 1,337 | 1,311 | 1,335 | 1,335 | +5 (+0.38%) | 5,632,400 |
3 Sep 2020 | USD | 1,325 | 1,332 | 1,315.5 | 1,330 | 1,330 | +20.5 (+1.57%) | 5,134,500 |
2 Sep 2020 | USD | 1,313.5 | 1,314 | 1,301 | 1,309.5 | 1,309.5 | +4 (+0.31%) | 3,485,000 |
1 Sep 2020 | USD | 1,311 | 1,318 | 1,304 | 1,305.5 | 1,305.5 | -16.5 (-1.25%) | 3,661,800 |
31 Aug 2020 | USD | 1,326.5 | 1,332 | 1,318 | 1,322 | 1,322 | +15.5 (+1.19%) | 5,946,500 |
28 Aug 2020 | USD | 1,303 | 1,332.5 | 1,292 | 1,306.5 | 1,306.5 | +19.5 (+1.52%) | 8,909,900 |
27 Aug 2020 | USD | 1,296 | 1,300 | 1,287 | 1,287 | 1,287 | -19.5 (-1.49%) | 4,064,800 |
26 Aug 2020 | USD | 1,295 | 1,309 | 1,292.5 | 1,306.5 | 1,306.5 | -3 (-0.23%) | 3,026,300 |
25 Aug 2020 | USD | 1,314.5 | 1,324.5 | 1,309.5 | 1,309.5 | 1,309.5 | +21.5 (+1.67%) | 6,690,800 |
24 Aug 2020 | USD | 1,293.5 | 1,294 | 1,279 | 1,288 | 1,288 | -5.5 (-0.43%) | 3,830,600 |
21 Aug 2020 | USD | 1,308 | 1,323 | 1,292 | 1,293.5 | 1,293.5 | +15.5 (+1.21%) | 5,419,100 |
20 Aug 2020 | USD | 1,285 | 1,295 | 1,277 | 1,278 | 1,278 | -11.5 (-0.89%) | 5,444,300 |