Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 2,721.5 | 2,722.5 | 2,707.5 | 2,718.5 | 2,718.5 | -3 (-0.11%) | 967,200 |
23 Dec 2019 | USD | 2,772 | 2,774.5 | 2,721.5 | 2,721.5 | 2,721.5 | -24.5 (-0.89%) | 1,468,200 |
20 Dec 2019 | USD | 2,753.5 | 2,763 | 2,732 | 2,746 | 2,746 | -6 (-0.22%) | 2,772,000 |
19 Dec 2019 | USD | 2,727 | 2,752 | 2,718.5 | 2,752 | 2,752 | +30.5 (+1.12%) | 2,452,900 |
18 Dec 2019 | USD | 2,737.5 | 2,740.5 | 2,716 | 2,721.5 | 2,721.5 | -32.5 (-1.18%) | 2,597,600 |
17 Dec 2019 | USD | 2,753 | 2,756 | 2,741.5 | 2,754 | 2,754 | +15 (+0.55%) | 2,231,700 |
16 Dec 2019 | USD | 2,725 | 2,753 | 2,724 | 2,739 | 2,739 | +25 (+0.92%) | 2,156,600 |
13 Dec 2019 | USD | 2,693 | 2,721.5 | 2,682 | 2,714 | 2,714 | +41.5 (+1.55%) | 3,925,400 |
12 Dec 2019 | USD | 2,687 | 2,693 | 2,665.5 | 2,672.5 | 2,672.5 | +16.5 (+0.62%) | 2,440,800 |
11 Dec 2019 | USD | 2,673 | 2,678 | 2,642 | 2,656 | 2,656 | -36.5 (-1.36%) | 3,142,200 |
10 Dec 2019 | USD | 2,682.5 | 2,706 | 2,672.5 | 2,692.5 | 2,692.5 | +7.5 (+0.28%) | 1,974,200 |
9 Dec 2019 | USD | 2,720.5 | 2,724.5 | 2,682 | 2,685 | 2,685 | -48.5 (-1.77%) | 2,998,200 |
6 Dec 2019 | USD | 2,744 | 2,753 | 2,730 | 2,733.5 | 2,733.5 | -2 (-0.07%) | 1,753,000 |
5 Dec 2019 | USD | 2,746 | 2,756 | 2,728.5 | 2,735.5 | 2,735.5 | -2 (-0.07%) | 2,307,000 |
4 Dec 2019 | USD | 2,697.5 | 2,753 | 2,695.5 | 2,737.5 | 2,737.5 | +30 (+1.11%) | 2,932,400 |
3 Dec 2019 | USD | 2,725.5 | 2,730.5 | 2,695 | 2,707.5 | 2,707.5 | -24 (-0.88%) | 2,157,300 |
2 Dec 2019 | USD | 2,751.5 | 2,754.5 | 2,728 | 2,731.5 | 2,731.5 | +8.5 (+0.31%) | 1,574,800 |
29 Nov 2019 | USD | 2,738 | 2,749.5 | 2,718 | 2,723 | 2,723 | -21.5 (-0.78%) | 2,063,500 |
28 Nov 2019 | USD | 2,723 | 2,747.5 | 2,719.5 | 2,744.5 | 2,744.5 | +16 (+0.59%) | 1,735,400 |
27 Nov 2019 | USD | 2,716.5 | 2,748 | 2,714.5 | 2,728.5 | 2,728.5 | -4.5 (-0.16%) | 2,506,400 |
26 Nov 2019 | USD | 2,756 | 2,768 | 2,733 | 2,733 | 2,733 | -21 (-0.76%) | 3,677,000 |
25 Nov 2019 | USD | 2,759 | 2,765.5 | 2,746.5 | 2,754 | 2,754 | +18 (+0.66%) | 1,336,700 |
22 Nov 2019 | USD | 2,773 | 2,784.5 | 2,730.5 | 2,736 | 2,736 | -33 (-1.19%) | 2,624,800 |
21 Nov 2019 | USD | 2,734 | 2,775 | 2,725.5 | 2,769 | 2,769 | +13.5 (+0.49%) | 2,280,800 |
20 Nov 2019 | USD | 2,785 | 2,795.5 | 2,741 | 2,755.5 | 2,755.5 | -29 (-1.04%) | 1,961,000 |
19 Nov 2019 | USD | 2,765.5 | 2,801.5 | 2,760 | 2,784.5 | 2,784.5 | +26.5 (+0.96%) | 2,458,400 |
18 Nov 2019 | USD | 2,749 | 2,765 | 2,739.5 | 2,758 | 2,758 | -2.5 (-0.09%) | 1,495,700 |
15 Nov 2019 | USD | 2,771 | 2,777 | 2,757.5 | 2,760.5 | 2,760.5 | +3.5 (+0.13%) | 2,074,600 |
14 Nov 2019 | USD | 2,774 | 2,775.5 | 2,745.5 | 2,757 | 2,757 | -16.5 (-0.59%) | 1,880,100 |
13 Nov 2019 | USD | 2,767.5 | 2,803.5 | 2,749.5 | 2,773.5 | 2,773.5 | -22 (-0.79%) | 3,486,300 |