Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 1,729.5 | 1,752 | 1,726 | 1,742.5 | 1,742.5 | +7.5 (+0.43%) | 2,932,800 |
21 Jan 2020 | USD | 1,739.5 | 1,750 | 1,729 | 1,735 | 1,735 | -6.5 (-0.37%) | 1,912,600 |
20 Jan 2020 | USD | 1,748.5 | 1,752 | 1,735.5 | 1,741.5 | 1,741.5 | +11.5 (+0.66%) | 2,769,500 |
17 Jan 2020 | USD | 1,736 | 1,738 | 1,727.5 | 1,730 | 1,730 | -1.5 (-0.09%) | 2,685,400 |
16 Jan 2020 | USD | 1,739.5 | 1,750 | 1,723 | 1,731.5 | 1,731.5 | -16 (-0.92%) | 3,512,900 |
15 Jan 2020 | USD | 1,735.5 | 1,757.5 | 1,731 | 1,747.5 | 1,747.5 | +0.5 (+0.03%) | 3,810,100 |
14 Jan 2020 | USD | 1,777.5 | 1,777.5 | 1,741 | 1,747 | 1,747 | -14.5 (-0.82%) | 4,147,700 |
13 Jan 2020 | USD | 1,761.5 | 1,761.5 | 1,761.5 | 1,761.5 | 1,761.5 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,760.5 | 1,771.5 | 1,751.5 | 1,761.5 | 1,761.5 | +6 (+0.34%) | 3,705,800 |
9 Jan 2020 | USD | 1,758 | 1,764.5 | 1,743 | 1,755.5 | 1,755.5 | +25.5 (+1.47%) | 4,888,400 |
8 Jan 2020 | USD | 1,741 | 1,746.5 | 1,722 | 1,730 | 1,730 | -51 (-2.86%) | 7,853,900 |
7 Jan 2020 | USD | 1,755 | 1,795 | 1,750 | 1,781 | 1,781 | +13.5 (+0.76%) | 3,556,100 |
6 Jan 2020 | USD | 1,786.5 | 1,792 | 1,749 | 1,767.5 | 1,767.5 | -49 (-2.70%) | 6,542,200 |
3 Jan 2020 | USD | 1,816.5 | 1,816.5 | 1,816.5 | 1,816.5 | 1,816.5 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,816.5 | 1,816.5 | 1,816.5 | 1,816.5 | 1,816.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,816.5 | 1,816.5 | 1,816.5 | 1,816.5 | 1,816.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,831.5 | 1,833.5 | 1,813.5 | 1,816.5 | 1,816.5 | -23 (-1.25%) | 2,363,700 |
27 Dec 2019 | USD | 1,849 | 1,854 | 1,832.5 | 1,839.5 | 1,839.5 | +6.5 (+0.35%) | 2,331,200 |
26 Dec 2019 | USD | 1,840 | 1,850 | 1,826 | 1,833 | 1,833 | +1.5 (+0.08%) | 2,898,200 |
25 Dec 2019 | USD | 1,840 | 1,842 | 1,822 | 1,831.5 | 1,831.5 | -4.5 (-0.25%) | 1,565,700 |
24 Dec 2019 | USD | 1,847 | 1,853.5 | 1,824 | 1,836 | 1,836 | -26 (-1.40%) | 2,547,300 |
23 Dec 2019 | USD | 1,868 | 1,873 | 1,857.5 | 1,862 | 1,862 | +1 (+0.05%) | 2,213,300 |
20 Dec 2019 | USD | 1,857 | 1,875.5 | 1,856 | 1,861 | 1,861 | +6.5 (+0.35%) | 4,941,500 |
19 Dec 2019 | USD | 1,863.5 | 1,875 | 1,853.5 | 1,854.5 | 1,854.5 | -9.5 (-0.51%) | 2,544,400 |
18 Dec 2019 | USD | 1,865.5 | 1,871.5 | 1,848.5 | 1,864 | 1,864 | -9 (-0.48%) | 3,652,900 |
17 Dec 2019 | USD | 1,882 | 1,885 | 1,858.5 | 1,873 | 1,873 | +8 (+0.43%) | 2,607,800 |
16 Dec 2019 | USD | 1,871 | 1,884 | 1,863 | 1,865 | 1,865 | -7.5 (-0.40%) | 2,710,500 |
13 Dec 2019 | USD | 1,860.5 | 1,891.5 | 1,854.5 | 1,872.5 | 1,872.5 | +64 (+3.54%) | 6,596,800 |
12 Dec 2019 | USD | 1,812.5 | 1,818 | 1,799.5 | 1,808.5 | 1,808.5 | -15.5 (-0.85%) | 2,988,000 |
11 Dec 2019 | USD | 1,831.5 | 1,834.5 | 1,816 | 1,824 | 1,824 | -1.5 (-0.08%) | 2,879,800 |