Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 1,330 | 1,348 | 1,318 | 1,342 | 1,342 | -6.5 (-0.48%) | 3,450,900 |
14 Apr 2020 | USD | 1,327.5 | 1,353.5 | 1,321.5 | 1,348.5 | 1,348.5 | +17 (+1.28%) | 3,003,800 |
13 Apr 2020 | USD | 1,356.5 | 1,370.5 | 1,325 | 1,331.5 | 1,331.5 | -52 (-3.76%) | 3,493,800 |
10 Apr 2020 | USD | 1,354 | 1,389.5 | 1,343.5 | 1,383.5 | 1,383.5 | +24.5 (+1.80%) | 3,383,600 |
9 Apr 2020 | USD | 1,360 | 1,369.5 | 1,333 | 1,359 | 1,359 | -9 (-0.66%) | 3,402,500 |
8 Apr 2020 | USD | 1,390 | 1,395.5 | 1,343 | 1,368 | 1,368 | +3.5 (+0.26%) | 5,610,000 |
7 Apr 2020 | USD | 1,354.5 | 1,396 | 1,334 | 1,364.5 | 1,364.5 | +50.5 (+3.84%) | 6,854,200 |
6 Apr 2020 | USD | 1,267.5 | 1,338.5 | 1,256.5 | 1,314 | 1,314 | +54 (+4.29%) | 6,409,400 |
3 Apr 2020 | USD | 1,241 | 1,294.5 | 1,237.5 | 1,260 | 1,260 | +14.5 (+1.16%) | 4,776,400 |
2 Apr 2020 | USD | 1,248.5 | 1,283.5 | 1,232 | 1,245.5 | 1,245.5 | -31.5 (-2.47%) | 5,793,200 |
1 Apr 2020 | USD | 1,275.5 | 1,339 | 1,255 | 1,277 | 1,277 | -18.5 (-1.43%) | 5,753,500 |
31 Mar 2020 | USD | 1,306 | 1,331.5 | 1,281.5 | 1,295.5 | 1,295.5 | -9.5 (-0.73%) | 6,004,700 |
30 Mar 2020 | USD | 1,251 | 1,309.5 | 1,250 | 1,305 | 1,305 | -48 (-3.55%) | 5,890,800 |
27 Mar 2020 | USD | 1,364.5 | 1,399 | 1,295.5 | 1,353 | 1,353 | +12.5 (+0.93%) | 11,648,700 |
26 Mar 2020 | USD | 1,337 | 1,362 | 1,310.5 | 1,340.5 | 1,340.5 | -21.5 (-1.58%) | 5,871,700 |
25 Mar 2020 | USD | 1,362 | 1,379.5 | 1,317.5 | 1,362 | 1,362 | +115 (+9.22%) | 9,199,700 |
24 Mar 2020 | USD | 1,214.5 | 1,265.5 | 1,200 | 1,247 | 1,247 | +84.5 (+7.27%) | 8,135,900 |
23 Mar 2020 | USD | 1,155.5 | 1,176 | 1,113.5 | 1,162.5 | 1,162.5 | +18.5 (+1.62%) | 8,468,100 |
20 Mar 2020 | USD | 1,144 | 1,144 | 1,144 | 1,144 | 1,144 | 0.0 (0.0%) | 0 |
19 Mar 2020 | USD | 1,140.5 | 1,189.5 | 1,125.5 | 1,144 | 1,144 | +63.5 (+5.88%) | 13,960,400 |
18 Mar 2020 | USD | 1,082 | 1,141.5 | 1,075 | 1,080.5 | 1,080.5 | +13 (+1.22%) | 8,668,600 |
17 Mar 2020 | USD | 1,050 | 1,095 | 1,018.5 | 1,067.5 | 1,067.5 | -2.5 (-0.23%) | 9,101,800 |
16 Mar 2020 | USD | 1,101.5 | 1,132.5 | 1,054.5 | 1,070 | 1,070 | -10 (-0.93%) | 8,915,500 |
13 Mar 2020 | USD | 1,035.5 | 1,150 | 1,021.5 | 1,080 | 1,080 | -70.5 (-6.13%) | 11,411,400 |
12 Mar 2020 | USD | 1,172 | 1,202 | 1,143 | 1,150.5 | 1,150.5 | -67.5 (-5.54%) | 7,660,000 |
11 Mar 2020 | USD | 1,211 | 1,262.5 | 1,205 | 1,218 | 1,218 | +6.5 (+0.54%) | 8,182,400 |
10 Mar 2020 | USD | 1,184 | 1,223.5 | 1,122.5 | 1,211.5 | 1,211.5 | +27.5 (+2.32%) | 9,429,600 |
9 Mar 2020 | USD | 1,250 | 1,278 | 1,175.5 | 1,184 | 1,184 | -153 (-11.44%) | 9,891,900 |
6 Mar 2020 | USD | 1,361 | 1,373.5 | 1,331 | 1,337 | 1,337 | -65.5 (-4.67%) | 7,223,700 |
5 Mar 2020 | USD | 1,409 | 1,421.5 | 1,396.5 | 1,402.5 | 1,402.5 | -1.5 (-0.11%) | 7,533,400 |