Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 1,270 | 1,270 | 1,247 | 1,253 | 1,253 | -17 (-1.34%) | 72,400 |
23 Jan 2020 | USD | 1,291 | 1,299 | 1,258 | 1,270 | 1,270 | -31 (-2.38%) | 95,900 |
22 Jan 2020 | USD | 1,278 | 1,301 | 1,278 | 1,301 | 1,301 | +10 (+0.77%) | 60,100 |
21 Jan 2020 | USD | 1,273 | 1,291 | 1,266 | 1,291 | 1,291 | +10 (+0.78%) | 60,900 |
20 Jan 2020 | USD | 1,280 | 1,281 | 1,259 | 1,281 | 1,281 | -3 (-0.23%) | 86,700 |
17 Jan 2020 | USD | 1,289 | 1,289 | 1,265 | 1,284 | 1,284 | 0.0 (0.0%) | 68,000 |
16 Jan 2020 | USD | 1,308 | 1,308 | 1,270 | 1,284 | 1,284 | -11 (-0.85%) | 86,600 |
15 Jan 2020 | USD | 1,288 | 1,301 | 1,269 | 1,295 | 1,295 | +7 (+0.54%) | 85,800 |
14 Jan 2020 | USD | 1,297 | 1,303 | 1,279 | 1,288 | 1,288 | -1 (-0.08%) | 61,500 |
13 Jan 2020 | USD | 1,289 | 1,289 | 1,289 | 1,289 | 1,289 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,320 | 1,320 | 1,288 | 1,289 | 1,289 | -18 (-1.38%) | 69,500 |
9 Jan 2020 | USD | 1,299 | 1,312 | 1,283 | 1,307 | 1,307 | +38 (+2.99%) | 84,900 |
8 Jan 2020 | USD | 1,285 | 1,285 | 1,241 | 1,269 | 1,269 | -31 (-2.38%) | 175,300 |
7 Jan 2020 | USD | 1,287 | 1,304 | 1,282 | 1,300 | 1,300 | +13 (+1.01%) | 87,700 |
6 Jan 2020 | USD | 1,335 | 1,335 | 1,279 | 1,287 | 1,287 | -63 (-4.67%) | 204,500 |
3 Jan 2020 | USD | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,377 | 1,387 | 1,345 | 1,350 | 1,350 | -31 (-2.24%) | 84,500 |
27 Dec 2019 | USD | 1,367 | 1,396 | 1,355 | 1,381 | 1,381 | -7 (-0.50%) | 156,200 |
26 Dec 2019 | USD | 1,389 | 1,406 | 1,375 | 1,388 | 1,388 | -3 (-0.22%) | 191,300 |
25 Dec 2019 | USD | 1,377 | 1,396 | 1,367 | 1,391 | 1,391 | +22 (+1.61%) | 158,500 |
24 Dec 2019 | USD | 1,340 | 1,371 | 1,340 | 1,369 | 1,369 | +21 (+1.56%) | 101,300 |
23 Dec 2019 | USD | 1,377 | 1,392 | 1,341 | 1,348 | 1,348 | +5 (+0.37%) | 213,300 |
20 Dec 2019 | USD | 1,360 | 1,364 | 1,325 | 1,343 | 1,343 | -21 (-1.54%) | 175,700 |
19 Dec 2019 | USD | 1,377 | 1,387 | 1,345 | 1,364 | 1,364 | -13 (-0.94%) | 156,600 |
18 Dec 2019 | USD | 1,456 | 1,459 | 1,366 | 1,377 | 1,377 | -84 (-5.75%) | 337,900 |
17 Dec 2019 | USD | 1,392 | 1,461 | 1,372 | 1,461 | 1,461 | +96 (+7.03%) | 407,500 |
16 Dec 2019 | USD | 1,330 | 1,375 | 1,326 | 1,365 | 1,365 | +39 (+2.94%) | 136,500 |
13 Dec 2019 | USD | 1,349 | 1,354 | 1,325 | 1,326 | 1,326 | -12 (-0.90%) | 92,500 |