Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 1,319 | 1,351 | 1,300 | 1,338 | 1,338 | +28 (+2.14%) | 116,600 |
11 Dec 2019 | USD | 1,339 | 1,339 | 1,292 | 1,310 | 1,310 | -43 (-3.18%) | 171,300 |
10 Dec 2019 | USD | 1,345 | 1,361 | 1,343 | 1,353 | 1,353 | -2 (-0.15%) | 61,400 |
9 Dec 2019 | USD | 1,396 | 1,396 | 1,343 | 1,355 | 1,355 | -41 (-2.94%) | 165,000 |
6 Dec 2019 | USD | 1,366 | 1,396 | 1,355 | 1,396 | 1,396 | +18 (+1.31%) | 125,400 |
5 Dec 2019 | USD | 1,407 | 1,407 | 1,368 | 1,378 | 1,378 | -12 (-0.86%) | 79,600 |
4 Dec 2019 | USD | 1,383 | 1,414 | 1,376 | 1,390 | 1,390 | 0.0 (0.0%) | 117,600 |
3 Dec 2019 | USD | 1,362 | 1,397 | 1,342 | 1,390 | 1,390 | +10 (+0.72%) | 103,800 |
2 Dec 2019 | USD | 1,400 | 1,400 | 1,363 | 1,380 | 1,380 | -32 (-2.27%) | 154,200 |
29 Nov 2019 | USD | 1,425 | 1,480 | 1,394 | 1,412 | 1,412 | +15 (+1.07%) | 326,800 |
28 Nov 2019 | USD | 1,349 | 1,406 | 1,331 | 1,397 | 1,397 | +20 (+1.45%) | 183,700 |
27 Nov 2019 | USD | 1,398 | 1,439 | 1,363 | 1,377 | 1,377 | -1 (-0.07%) | 464,600 |
26 Nov 2019 | USD | 1,275 | 1,414 | 1,267 | 1,378 | 1,378 | +132 (+10.59%) | 604,600 |
25 Nov 2019 | USD | 1,217 | 1,246 | 1,212 | 1,246 | 1,246 | +45 (+3.75%) | 134,000 |
22 Nov 2019 | USD | 1,191 | 1,221 | 1,186 | 1,201 | 1,201 | +14 (+1.18%) | 112,900 |
21 Nov 2019 | USD | 1,190 | 1,198 | 1,168 | 1,187 | 1,187 | 0.0 (0.0%) | 47,000 |
20 Nov 2019 | USD | 1,193 | 1,200 | 1,180 | 1,187 | 1,187 | -6 (-0.50%) | 44,000 |
19 Nov 2019 | USD | 1,203 | 1,210 | 1,177 | 1,193 | 1,193 | +5 (+0.42%) | 88,800 |
18 Nov 2019 | USD | 1,170 | 1,202 | 1,165 | 1,188 | 1,188 | +33 (+2.86%) | 107,500 |
15 Nov 2019 | USD | 1,141 | 1,175 | 1,135 | 1,155 | 1,155 | +18 (+1.58%) | 84,900 |
14 Nov 2019 | USD | 1,178 | 1,180 | 1,126 | 1,137 | 1,137 | -35 (-2.99%) | 174,800 |
13 Nov 2019 | USD | 1,196 | 1,196 | 1,163 | 1,172 | 1,172 | -21 (-1.76%) | 106,100 |
12 Nov 2019 | USD | 1,196 | 1,204 | 1,181 | 1,193 | 1,193 | +1 (+0.08%) | 66,100 |
11 Nov 2019 | USD | 1,193 | 1,201 | 1,176 | 1,192 | 1,192 | +5 (+0.42%) | 78,300 |
8 Nov 2019 | USD | 1,199 | 1,207 | 1,180 | 1,187 | 1,187 | -9 (-0.75%) | 69,800 |
7 Nov 2019 | USD | 1,191 | 1,205 | 1,184 | 1,196 | 1,196 | +9 (+0.76%) | 79,300 |
6 Nov 2019 | USD | 1,178 | 1,207 | 1,170 | 1,187 | 1,187 | +10 (+0.85%) | 99,700 |
5 Nov 2019 | USD | 1,184 | 1,220 | 1,175 | 1,177 | 1,177 | +6 (+0.51%) | 198,700 |
4 Nov 2019 | USD | 1,171 | 1,171 | 1,171 | 1,171 | 1,171 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,162 | 1,172 | 1,161 | 1,171 | 1,171 | -6 (-0.51%) | 93,500 |