Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 1,142 | 1,143 | 1,128 | 1,132 | 1,132 | -34 (-2.92%) | 754,000 |
5 Mar 2020 | USD | 1,168 | 1,174 | 1,155 | 1,166 | 1,166 | +13 (+1.13%) | 573,800 |
4 Mar 2020 | USD | 1,143 | 1,159 | 1,135 | 1,153 | 1,153 | -1 (-0.09%) | 739,000 |
3 Mar 2020 | USD | 1,179 | 1,189 | 1,154 | 1,154 | 1,154 | -22 (-1.87%) | 710,800 |
2 Mar 2020 | USD | 1,151 | 1,188 | 1,144 | 1,176 | 1,176 | +6 (+0.51%) | 817,000 |
28 Feb 2020 | USD | 1,170 | 1,183 | 1,156 | 1,170 | 1,170 | -40 (-3.31%) | 842,900 |
27 Feb 2020 | USD | 1,230 | 1,241 | 1,204 | 1,210 | 1,210 | -47 (-3.74%) | 808,000 |
26 Feb 2020 | USD | 1,254 | 1,265 | 1,245 | 1,257 | 1,257 | -13 (-1.02%) | 566,800 |
25 Feb 2020 | USD | 1,270 | 1,292 | 1,269 | 1,270 | 1,270 | -60 (-4.51%) | 762,700 |
24 Feb 2020 | USD | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,335 | 1,343 | 1,327 | 1,330 | 1,330 | -11 (-0.82%) | 660,800 |
20 Feb 2020 | USD | 1,359 | 1,382 | 1,340 | 1,341 | 1,341 | -16 (-1.18%) | 985,400 |
19 Feb 2020 | USD | 1,366 | 1,387 | 1,341 | 1,357 | 1,357 | -20 (-1.45%) | 1,213,400 |
18 Feb 2020 | USD | 1,394 | 1,403 | 1,374 | 1,377 | 1,377 | -22 (-1.57%) | 910,000 |
17 Feb 2020 | USD | 1,368 | 1,405 | 1,362 | 1,399 | 1,399 | +13 (+0.94%) | 955,800 |
14 Feb 2020 | USD | 1,386 | 1,404 | 1,377 | 1,386 | 1,386 | -44 (-3.08%) | 1,434,400 |
13 Feb 2020 | USD | 1,439 | 1,449 | 1,418 | 1,430 | 1,430 | -11 (-0.76%) | 869,400 |
12 Feb 2020 | USD | 1,466 | 1,473 | 1,433 | 1,441 | 1,441 | -20 (-1.37%) | 1,014,700 |
11 Feb 2020 | USD | 1,461 | 1,461 | 1,461 | 1,461 | 1,461 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,468 | 1,474 | 1,456 | 1,461 | 1,461 | -13 (-0.88%) | 551,800 |
7 Feb 2020 | USD | 1,487 | 1,496 | 1,465 | 1,474 | 1,474 | -2 (-0.14%) | 508,500 |
6 Feb 2020 | USD | 1,466 | 1,499 | 1,466 | 1,476 | 1,476 | +25 (+1.72%) | 894,100 |
5 Feb 2020 | USD | 1,469 | 1,474 | 1,438 | 1,451 | 1,451 | +33 (+2.33%) | 824,800 |
4 Feb 2020 | USD | 1,399 | 1,420 | 1,393 | 1,418 | 1,418 | +14 (+1.00%) | 354,800 |
3 Feb 2020 | USD | 1,381 | 1,411 | 1,375 | 1,404 | 1,404 | -4 (-0.28%) | 585,200 |
31 Jan 2020 | USD | 1,426 | 1,432 | 1,408 | 1,408 | 1,408 | -6 (-0.42%) | 581,800 |
30 Jan 2020 | USD | 1,427 | 1,429 | 1,397 | 1,414 | 1,414 | -15 (-1.05%) | 503,300 |
29 Jan 2020 | USD | 1,424 | 1,433 | 1,417 | 1,429 | 1,429 | +4 (+0.28%) | 380,500 |
28 Jan 2020 | USD | 1,438 | 1,447 | 1,419 | 1,425 | 1,425 | -21 (-1.45%) | 643,900 |
27 Jan 2020 | USD | 1,449 | 1,457 | 1,440 | 1,446 | 1,446 | -21 (-1.43%) | 417,400 |