Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 1,473.5 | 1,498.5 | 1,463 | 1,480.5 | 1,480.5 | -18 (-1.20%) | 6,021,300 |
18 Aug 2020 | USD | 1,493.5 | 1,510.5 | 1,478 | 1,498.5 | 1,498.5 | -10 (-0.66%) | 5,099,600 |
17 Aug 2020 | USD | 1,490.5 | 1,527.5 | 1,490 | 1,508.5 | 1,508.5 | +8.5 (+0.57%) | 4,721,800 |
14 Aug 2020 | USD | 1,486 | 1,512.5 | 1,483 | 1,500 | 1,500 | +17 (+1.15%) | 7,153,900 |
13 Aug 2020 | USD | 1,476.5 | 1,500 | 1,445 | 1,483 | 1,483 | +47.5 (+3.31%) | 8,498,900 |
12 Aug 2020 | USD | 1,421 | 1,452.5 | 1,420 | 1,435.5 | 1,435.5 | +33.5 (+2.39%) | 5,508,400 |
11 Aug 2020 | USD | 1,370 | 1,415 | 1,365.5 | 1,402 | 1,402 | +92 (+7.02%) | 7,719,100 |
10 Aug 2020 | USD | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,325 | 1,330.5 | 1,297 | 1,310 | 1,310 | +3.5 (+0.27%) | 3,601,400 |
6 Aug 2020 | USD | 1,301 | 1,318 | 1,299 | 1,306.5 | 1,306.5 | +1 (+0.08%) | 2,162,800 |
5 Aug 2020 | USD | 1,291 | 1,309.5 | 1,287 | 1,305.5 | 1,305.5 | -8 (-0.61%) | 3,646,800 |
4 Aug 2020 | USD | 1,301 | 1,318 | 1,299 | 1,313.5 | 1,313.5 | +49.5 (+3.92%) | 3,741,700 |
3 Aug 2020 | USD | 1,243.5 | 1,270 | 1,238 | 1,264 | 1,264 | +34 (+2.76%) | 2,898,300 |
31 Jul 2020 | USD | 1,280 | 1,281 | 1,228 | 1,230 | 1,230 | -52 (-4.06%) | 4,304,700 |
30 Jul 2020 | USD | 1,303 | 1,310 | 1,281 | 1,282 | 1,282 | -11.5 (-0.89%) | 2,561,500 |
29 Jul 2020 | USD | 1,295 | 1,299 | 1,279.5 | 1,293.5 | 1,293.5 | -15.5 (-1.18%) | 3,148,500 |
28 Jul 2020 | USD | 1,310 | 1,322 | 1,302.5 | 1,309 | 1,309 | -0.5 (-0.04%) | 2,907,100 |
27 Jul 2020 | USD | 1,283 | 1,314 | 1,272.5 | 1,309.5 | 1,309.5 | +10.5 (+0.81%) | 2,885,200 |
24 Jul 2020 | USD | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 1,312 | 1,330 | 1,298.5 | 1,299 | 1,299 | -13.5 (-1.03%) | 2,431,400 |
21 Jul 2020 | USD | 1,306 | 1,315.5 | 1,290.5 | 1,312.5 | 1,312.5 | -14 (-1.06%) | 3,627,900 |
20 Jul 2020 | USD | 1,333 | 1,340.5 | 1,320 | 1,326.5 | 1,326.5 | -12 (-0.90%) | 2,519,100 |
17 Jul 2020 | USD | 1,378.5 | 1,379.5 | 1,336.5 | 1,338.5 | 1,338.5 | -32.5 (-2.37%) | 2,715,800 |
16 Jul 2020 | USD | 1,383.5 | 1,404.5 | 1,361.5 | 1,371 | 1,371 | +12 (+0.88%) | 4,461,500 |
15 Jul 2020 | USD | 1,371.5 | 1,378 | 1,348 | 1,359 | 1,359 | +16 (+1.19%) | 3,971,700 |
14 Jul 2020 | USD | 1,318 | 1,347.5 | 1,313 | 1,343 | 1,343 | +22.5 (+1.70%) | 3,718,400 |
13 Jul 2020 | USD | 1,311 | 1,336 | 1,309.5 | 1,320.5 | 1,320.5 | +42 (+3.29%) | 3,926,400 |
10 Jul 2020 | USD | 1,311 | 1,313.5 | 1,274 | 1,278.5 | 1,278.5 | -49 (-3.69%) | 4,566,800 |
9 Jul 2020 | USD | 1,314.5 | 1,336 | 1,306 | 1,327.5 | 1,327.5 | -7 (-0.52%) | 2,634,600 |