Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 1,474 | 1,477 | 1,466 | 1,467 | 1,467 | 0.0 (0.0%) | 496,000 |
23 Jan 2020 | USD | 1,477 | 1,480 | 1,463 | 1,467 | 1,467 | -12 (-0.81%) | 502,700 |
22 Jan 2020 | USD | 1,484 | 1,486 | 1,467 | 1,479 | 1,479 | +8 (+0.54%) | 626,200 |
21 Jan 2020 | USD | 1,471 | 1,481 | 1,470 | 1,471 | 1,471 | +10 (+0.68%) | 498,400 |
20 Jan 2020 | USD | 1,468 | 1,472 | 1,459 | 1,461 | 1,461 | +18 (+1.25%) | 341,300 |
17 Jan 2020 | USD | 1,436 | 1,447 | 1,431 | 1,443 | 1,443 | +4 (+0.28%) | 441,700 |
16 Jan 2020 | USD | 1,452 | 1,457 | 1,432 | 1,439 | 1,439 | 0.0 (0.0%) | 313,700 |
15 Jan 2020 | USD | 1,431 | 1,444 | 1,427 | 1,439 | 1,439 | +1 (+0.07%) | 465,800 |
14 Jan 2020 | USD | 1,463 | 1,471 | 1,433 | 1,438 | 1,438 | -26 (-1.78%) | 821,200 |
13 Jan 2020 | USD | 1,464 | 1,464 | 1,464 | 1,464 | 1,464 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,444 | 1,468 | 1,441 | 1,464 | 1,464 | +27 (+1.88%) | 672,300 |
9 Jan 2020 | USD | 1,442 | 1,446 | 1,423 | 1,437 | 1,437 | +18 (+1.27%) | 730,700 |
8 Jan 2020 | USD | 1,434 | 1,434 | 1,405 | 1,419 | 1,419 | -36 (-2.47%) | 855,400 |
7 Jan 2020 | USD | 1,449 | 1,460 | 1,442 | 1,455 | 1,455 | +14 (+0.97%) | 728,000 |
6 Jan 2020 | USD | 1,454 | 1,463 | 1,435 | 1,441 | 1,441 | -36 (-2.44%) | 732,200 |
3 Jan 2020 | USD | 1,477 | 1,477 | 1,477 | 1,477 | 1,477 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,477 | 1,477 | 1,477 | 1,477 | 1,477 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,477 | 1,477 | 1,477 | 1,477 | 1,477 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,491 | 1,492 | 1,477 | 1,477 | 1,477 | -19 (-1.27%) | 386,000 |
27 Dec 2019 | USD | 1,500 | 1,504 | 1,490 | 1,496 | 1,496 | +6 (+0.40%) | 356,500 |
26 Dec 2019 | USD | 1,475 | 1,492 | 1,473 | 1,490 | 1,490 | +9 (+0.61%) | 380,700 |
25 Dec 2019 | USD | 1,485 | 1,493 | 1,477 | 1,481 | 1,481 | -3 (-0.20%) | 212,600 |
24 Dec 2019 | USD | 1,480 | 1,504 | 1,480 | 1,484 | 1,484 | -5 (-0.34%) | 666,000 |
23 Dec 2019 | USD | 1,490 | 1,493 | 1,478 | 1,489 | 1,489 | -6 (-0.40%) | 354,900 |
20 Dec 2019 | USD | 1,491 | 1,502 | 1,487 | 1,495 | 1,495 | +13 (+0.88%) | 672,900 |
19 Dec 2019 | USD | 1,485 | 1,492 | 1,478 | 1,482 | 1,482 | -4 (-0.27%) | 409,000 |
18 Dec 2019 | USD | 1,495 | 1,496 | 1,480 | 1,486 | 1,486 | -14 (-0.93%) | 481,700 |
17 Dec 2019 | USD | 1,496 | 1,501 | 1,487 | 1,500 | 1,500 | +3 (+0.20%) | 484,400 |
16 Dec 2019 | USD | 1,499 | 1,503 | 1,494 | 1,497 | 1,497 | +3 (+0.20%) | 447,100 |
13 Dec 2019 | USD | 1,510 | 1,516 | 1,489 | 1,494 | 1,494 | -8 (-0.53%) | 686,400 |