Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 2,351.5 | 2,379 | 2,351 | 2,369 | 2,369 | -7 (-0.29%) | 715,700 |
18 Aug 2020 | USD | 2,361 | 2,380 | 2,345 | 2,376 | 2,376 | +6 (+0.25%) | 884,200 |
17 Aug 2020 | USD | 2,385.5 | 2,406.5 | 2,362.5 | 2,370 | 2,370 | -31 (-1.29%) | 1,189,400 |
14 Aug 2020 | USD | 2,344.5 | 2,406.5 | 2,327.5 | 2,401 | 2,401 | +54 (+2.30%) | 2,065,800 |
13 Aug 2020 | USD | 2,347 | 2,354 | 2,312.5 | 2,347 | 2,347 | +1.5 (+0.06%) | 1,508,600 |
12 Aug 2020 | USD | 2,230 | 2,362 | 2,216 | 2,345.5 | 2,345.5 | +99 (+4.41%) | 2,285,100 |
11 Aug 2020 | USD | 2,190.5 | 2,254.5 | 2,183 | 2,246.5 | 2,246.5 | +86.5 (+4.00%) | 1,812,000 |
10 Aug 2020 | USD | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,157.5 | 2,168 | 2,142 | 2,160 | 2,160 | +11.5 (+0.54%) | 1,089,900 |
6 Aug 2020 | USD | 2,170.5 | 2,192 | 2,141 | 2,148.5 | 2,148.5 | -34 (-1.56%) | 1,612,000 |
5 Aug 2020 | USD | 2,234.5 | 2,234.5 | 2,165 | 2,182.5 | 2,182.5 | -59.5 (-2.65%) | 1,728,000 |
4 Aug 2020 | USD | 2,237 | 2,254 | 2,222 | 2,242 | 2,242 | -37.5 (-1.65%) | 1,376,900 |
3 Aug 2020 | USD | 2,267 | 2,294 | 2,253 | 2,279.5 | 2,279.5 | +49 (+2.20%) | 1,308,800 |
31 Jul 2020 | USD | 2,252 | 2,295 | 2,224 | 2,230.5 | 2,230.5 | -22.5 (-1.00%) | 1,983,700 |
30 Jul 2020 | USD | 2,404 | 2,422 | 2,246.5 | 2,253 | 2,253 | -192 (-7.85%) | 3,569,800 |
29 Jul 2020 | USD | 2,680 | 2,695.5 | 2,425.5 | 2,445 | 2,445 | -149.5 (-5.76%) | 3,398,000 |
28 Jul 2020 | USD | 2,689.5 | 2,690.5 | 2,573.5 | 2,594.5 | 2,594.5 | -100.5 (-3.73%) | 1,304,800 |
27 Jul 2020 | USD | 2,602 | 2,695 | 2,597.5 | 2,695 | 2,695 | +94.5 (+3.63%) | 1,716,200 |
24 Jul 2020 | USD | 2,600.5 | 2,600.5 | 2,600.5 | 2,600.5 | 2,600.5 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,600.5 | 2,600.5 | 2,600.5 | 2,600.5 | 2,600.5 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 2,601 | 2,635 | 2,589.5 | 2,600.5 | 2,600.5 | +28.5 (+1.11%) | 1,065,400 |
21 Jul 2020 | USD | 2,568 | 2,585 | 2,561 | 2,572 | 2,572 | +12.5 (+0.49%) | 997,200 |
20 Jul 2020 | USD | 2,548.5 | 2,569.5 | 2,535 | 2,559.5 | 2,559.5 | -1 (-0.04%) | 515,200 |
17 Jul 2020 | USD | 2,553 | 2,577 | 2,545.5 | 2,560.5 | 2,560.5 | +21.5 (+0.85%) | 710,100 |
16 Jul 2020 | USD | 2,565 | 2,590 | 2,536 | 2,539 | 2,539 | -58.5 (-2.25%) | 1,133,400 |
15 Jul 2020 | USD | 2,611 | 2,631.5 | 2,591.5 | 2,597.5 | 2,597.5 | -14 (-0.54%) | 1,004,100 |
14 Jul 2020 | USD | 2,648 | 2,653.5 | 2,608.5 | 2,611.5 | 2,611.5 | -23.5 (-0.89%) | 996,900 |
13 Jul 2020 | USD | 2,609 | 2,635 | 2,591 | 2,635 | 2,635 | +66.5 (+2.59%) | 917,300 |
10 Jul 2020 | USD | 2,603.5 | 2,609.5 | 2,567.5 | 2,568.5 | 2,568.5 | -12 (-0.47%) | 857,500 |
9 Jul 2020 | USD | 2,549 | 2,593.5 | 2,532.5 | 2,580.5 | 2,580.5 | +5 (+0.19%) | 825,800 |