Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 1,510 | 1,510.5 | 1,477 | 1,477 | 1,477 | -54 (-3.53%) | 4,114,200 |
29 Sep 2020 | USD | 1,537.5 | 1,547 | 1,522 | 1,531 | 1,531 | +4 (+0.26%) | 3,320,700 |
28 Sep 2020 | USD | 1,519.5 | 1,528.5 | 1,500.5 | 1,527 | 1,527 | +26.5 (+1.77%) | 3,857,000 |
25 Sep 2020 | USD | 1,496 | 1,501 | 1,481 | 1,500.5 | 1,500.5 | -8 (-0.53%) | 4,164,400 |
24 Sep 2020 | USD | 1,494.5 | 1,513 | 1,491.5 | 1,508.5 | 1,508.5 | -14 (-0.92%) | 3,829,100 |
23 Sep 2020 | USD | 1,532 | 1,537.5 | 1,508 | 1,522.5 | 1,522.5 | -37 (-2.37%) | 5,034,600 |
22 Sep 2020 | USD | 1,559.5 | 1,559.5 | 1,559.5 | 1,559.5 | 1,559.5 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 1,559.5 | 1,559.5 | 1,559.5 | 1,559.5 | 1,559.5 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 1,550.5 | 1,563.5 | 1,537.5 | 1,559.5 | 1,559.5 | +9 (+0.58%) | 3,363,300 |
17 Sep 2020 | USD | 1,561.5 | 1,569 | 1,545.5 | 1,550.5 | 1,550.5 | -23 (-1.46%) | 2,717,000 |
16 Sep 2020 | USD | 1,560 | 1,579.5 | 1,551.5 | 1,573.5 | 1,573.5 | -14 (-0.88%) | 2,447,500 |
15 Sep 2020 | USD | 1,585 | 1,592 | 1,574.5 | 1,587.5 | 1,587.5 | -5 (-0.31%) | 2,215,800 |
14 Sep 2020 | USD | 1,599.5 | 1,615 | 1,589.5 | 1,592.5 | 1,592.5 | +16 (+1.01%) | 2,688,700 |
11 Sep 2020 | USD | 1,578 | 1,581.5 | 1,551 | 1,576.5 | 1,576.5 | +14.5 (+0.93%) | 3,745,200 |
10 Sep 2020 | USD | 1,547.5 | 1,565 | 1,541 | 1,562 | 1,562 | +26.5 (+1.73%) | 3,488,800 |
9 Sep 2020 | USD | 1,525 | 1,544 | 1,518 | 1,535.5 | 1,535.5 | -31.5 (-2.01%) | 5,762,400 |
8 Sep 2020 | USD | 1,575.5 | 1,582 | 1,555.5 | 1,567 | 1,567 | -9.5 (-0.60%) | 3,491,600 |
7 Sep 2020 | USD | 1,576.5 | 1,608.5 | 1,571 | 1,576.5 | 1,576.5 | +3 (+0.19%) | 3,088,300 |
4 Sep 2020 | USD | 1,564.5 | 1,584 | 1,559 | 1,573.5 | 1,573.5 | -8.5 (-0.54%) | 5,091,400 |
3 Sep 2020 | USD | 1,588 | 1,610 | 1,573 | 1,582 | 1,582 | +6.5 (+0.41%) | 5,548,400 |
2 Sep 2020 | USD | 1,587 | 1,597 | 1,567.5 | 1,575.5 | 1,575.5 | -18.5 (-1.16%) | 6,147,900 |
1 Sep 2020 | USD | 1,560 | 1,608.5 | 1,543.5 | 1,594 | 1,594 | -11.5 (-0.72%) | 6,149,700 |
31 Aug 2020 | USD | 1,603.5 | 1,641 | 1,603.5 | 1,605.5 | 1,605.5 | +20 (+1.26%) | 7,057,200 |
28 Aug 2020 | USD | 1,579.5 | 1,632 | 1,562 | 1,585.5 | 1,585.5 | +67 (+4.41%) | 12,755,700 |
27 Aug 2020 | USD | 1,542 | 1,546.5 | 1,517.5 | 1,518.5 | 1,518.5 | -45 (-2.88%) | 6,115,400 |
26 Aug 2020 | USD | 1,536.5 | 1,573 | 1,535 | 1,563.5 | 1,563.5 | +27 (+1.76%) | 4,920,600 |
25 Aug 2020 | USD | 1,560.5 | 1,562.5 | 1,534 | 1,536.5 | 1,536.5 | +16 (+1.05%) | 6,835,300 |
24 Aug 2020 | USD | 1,486 | 1,536 | 1,486 | 1,520.5 | 1,520.5 | +37.5 (+2.53%) | 6,805,600 |
21 Aug 2020 | USD | 1,481.5 | 1,502.5 | 1,474.5 | 1,483 | 1,483 | +5 (+0.34%) | 4,611,500 |
20 Aug 2020 | USD | 1,476.5 | 1,500 | 1,472.5 | 1,478 | 1,478 | -2.5 (-0.17%) | 4,301,300 |