Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2,957 | 2,983 | 2,933.5 | 2,982 | 2,982 | +24.5 (+0.83%) | 2,355,300 |
4 Feb 2020 | USD | 2,937.5 | 2,963.5 | 2,931.5 | 2,957.5 | 2,957.5 | +21 (+0.72%) | 2,673,700 |
3 Feb 2020 | USD | 2,909.5 | 2,970 | 2,904 | 2,936.5 | 2,936.5 | +25 (+0.86%) | 4,235,500 |
31 Jan 2020 | USD | 2,871 | 2,918 | 2,847 | 2,911.5 | 2,911.5 | +88.5 (+3.13%) | 5,766,400 |
30 Jan 2020 | USD | 2,847.5 | 2,848.5 | 2,795.5 | 2,823 | 2,823 | -48 (-1.67%) | 3,552,400 |
29 Jan 2020 | USD | 2,857.5 | 2,885 | 2,844.5 | 2,871 | 2,871 | +30 (+1.06%) | 3,098,500 |
28 Jan 2020 | USD | 2,848 | 2,872.5 | 2,822 | 2,841 | 2,841 | -17.5 (-0.61%) | 3,329,300 |
27 Jan 2020 | USD | 2,759.5 | 2,883.5 | 2,747 | 2,858.5 | 2,858.5 | +77 (+2.77%) | 3,925,700 |
24 Jan 2020 | USD | 2,748 | 2,782.5 | 2,736 | 2,781.5 | 2,781.5 | +27 (+0.98%) | 1,870,900 |
23 Jan 2020 | USD | 2,760 | 2,769 | 2,744 | 2,754.5 | 2,754.5 | -19 (-0.69%) | 1,388,300 |
22 Jan 2020 | USD | 2,780 | 2,812 | 2,764.5 | 2,773.5 | 2,773.5 | +22.5 (+0.82%) | 2,017,900 |
21 Jan 2020 | USD | 2,749.5 | 2,763 | 2,729.5 | 2,751 | 2,751 | -6.5 (-0.24%) | 1,389,500 |
20 Jan 2020 | USD | 2,747.5 | 2,771.5 | 2,747.5 | 2,757.5 | 2,757.5 | +13 (+0.47%) | 964,500 |
17 Jan 2020 | USD | 2,731.5 | 2,765 | 2,731.5 | 2,744.5 | 2,744.5 | +16 (+0.59%) | 1,875,000 |
16 Jan 2020 | USD | 2,749 | 2,760 | 2,721 | 2,728.5 | 2,728.5 | -30 (-1.09%) | 2,131,100 |
15 Jan 2020 | USD | 2,761.5 | 2,775.5 | 2,741.5 | 2,758.5 | 2,758.5 | -8.5 (-0.31%) | 1,275,800 |
14 Jan 2020 | USD | 2,792 | 2,793 | 2,755 | 2,767 | 2,767 | +25 (+0.91%) | 2,491,000 |
13 Jan 2020 | USD | 2,742 | 2,742 | 2,742 | 2,742 | 2,742 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,719.5 | 2,742 | 2,706.5 | 2,742 | 2,742 | +36 (+1.33%) | 2,564,600 |
9 Jan 2020 | USD | 2,694.5 | 2,710.5 | 2,666.5 | 2,706 | 2,706 | +31 (+1.16%) | 2,748,700 |
8 Jan 2020 | USD | 2,690 | 2,692.5 | 2,643 | 2,675 | 2,675 | -68.5 (-2.50%) | 4,192,000 |
7 Jan 2020 | USD | 2,688 | 2,745.5 | 2,680 | 2,743.5 | 2,743.5 | +66 (+2.46%) | 3,024,900 |
6 Jan 2020 | USD | 2,673 | 2,702 | 2,669.5 | 2,677.5 | 2,677.5 | +5.5 (+0.21%) | 2,804,700 |
3 Jan 2020 | USD | 2,672 | 2,672 | 2,672 | 2,672 | 2,672 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,672 | 2,672 | 2,672 | 2,672 | 2,672 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,672 | 2,672 | 2,672 | 2,672 | 2,672 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,700 | 2,700.5 | 2,660.5 | 2,672 | 2,672 | -23 (-0.85%) | 2,861,900 |
27 Dec 2019 | USD | 2,711.5 | 2,713.5 | 2,693.5 | 2,695 | 2,695 | -2 (-0.07%) | 2,994,200 |
26 Dec 2019 | USD | 2,693.5 | 2,708.5 | 2,688.5 | 2,697 | 2,697 | -11 (-0.41%) | 1,341,600 |
25 Dec 2019 | USD | 2,719 | 2,729.5 | 2,690.5 | 2,708 | 2,708 | -10.5 (-0.39%) | 1,201,500 |