Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 2,137.5 | 2,170 | 2,105.5 | 2,147 | 2,147 | 0.0 (0.0%) | 1,079,100 |
3 Mar 2020 | USD | 2,186 | 2,188.5 | 2,142 | 2,147 | 2,147 | -2 (-0.09%) | 1,696,400 |
2 Mar 2020 | USD | 2,130.5 | 2,171.5 | 2,119 | 2,149 | 2,149 | -34 (-1.56%) | 1,666,000 |
28 Feb 2020 | USD | 2,215 | 2,231 | 2,166.5 | 2,183 | 2,183 | -75 (-3.32%) | 2,583,500 |
27 Feb 2020 | USD | 2,285 | 2,296.5 | 2,258 | 2,258 | 2,258 | -50.5 (-2.19%) | 1,387,000 |
26 Feb 2020 | USD | 2,311.5 | 2,331.5 | 2,303.5 | 2,308.5 | 2,308.5 | -28 (-1.20%) | 1,115,200 |
25 Feb 2020 | USD | 2,321 | 2,358 | 2,301 | 2,336.5 | 2,336.5 | -52 (-2.18%) | 1,749,600 |
24 Feb 2020 | USD | 2,388.5 | 2,388.5 | 2,388.5 | 2,388.5 | 2,388.5 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 2,380 | 2,396.5 | 2,376 | 2,388.5 | 2,388.5 | +9.5 (+0.40%) | 850,100 |
20 Feb 2020 | USD | 2,398 | 2,406 | 2,378.5 | 2,379 | 2,379 | -13 (-0.54%) | 830,700 |
19 Feb 2020 | USD | 2,387.5 | 2,398 | 2,372.5 | 2,392 | 2,392 | +14.5 (+0.61%) | 992,300 |
18 Feb 2020 | USD | 2,392.5 | 2,413 | 2,376 | 2,377.5 | 2,377.5 | -6.5 (-0.27%) | 866,800 |
17 Feb 2020 | USD | 2,376.5 | 2,387 | 2,359.5 | 2,384 | 2,384 | -3 (-0.13%) | 885,000 |
14 Feb 2020 | USD | 2,399 | 2,401 | 2,374 | 2,387 | 2,387 | -4 (-0.17%) | 1,190,400 |
13 Feb 2020 | USD | 2,394.5 | 2,408.5 | 2,380 | 2,391 | 2,391 | -27 (-1.12%) | 1,788,700 |
12 Feb 2020 | USD | 2,455 | 2,455.5 | 2,417.5 | 2,418 | 2,418 | -45 (-1.83%) | 1,300,500 |
11 Feb 2020 | USD | 2,463 | 2,463 | 2,463 | 2,463 | 2,463 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,450.5 | 2,476.5 | 2,436.5 | 2,463 | 2,463 | +6.5 (+0.26%) | 1,446,700 |
7 Feb 2020 | USD | 2,439.5 | 2,463.5 | 2,437 | 2,456.5 | 2,456.5 | +12 (+0.49%) | 1,490,400 |
6 Feb 2020 | USD | 2,439.5 | 2,457 | 2,427 | 2,444.5 | 2,444.5 | +30 (+1.24%) | 1,703,900 |
5 Feb 2020 | USD | 2,420.5 | 2,428 | 2,402.5 | 2,414.5 | 2,414.5 | +9 (+0.37%) | 1,312,800 |
4 Feb 2020 | USD | 2,403.5 | 2,433.5 | 2,396 | 2,405.5 | 2,405.5 | -26 (-1.07%) | 1,334,200 |
3 Feb 2020 | USD | 2,394 | 2,448.5 | 2,388 | 2,431.5 | 2,431.5 | +23.5 (+0.98%) | 1,434,000 |
31 Jan 2020 | USD | 2,432 | 2,473 | 2,407 | 2,408 | 2,408 | -29.5 (-1.21%) | 1,865,700 |
30 Jan 2020 | USD | 2,436.5 | 2,448 | 2,420 | 2,437.5 | 2,437.5 | +0.5 (+0.02%) | 1,125,500 |
29 Jan 2020 | USD | 2,430 | 2,444.5 | 2,424 | 2,437 | 2,437 | -0.5 (-0.02%) | 1,128,400 |
28 Jan 2020 | USD | 2,445 | 2,452.5 | 2,423 | 2,437.5 | 2,437.5 | -22.5 (-0.91%) | 1,572,300 |
27 Jan 2020 | USD | 2,470 | 2,483 | 2,458 | 2,460 | 2,460 | -37.5 (-1.50%) | 1,333,000 |
24 Jan 2020 | USD | 2,511.5 | 2,526 | 2,497 | 2,497.5 | 2,497.5 | -9.5 (-0.38%) | 1,571,600 |
23 Jan 2020 | USD | 2,533 | 2,536 | 2,490 | 2,507 | 2,507 | -36.5 (-1.44%) | 1,913,600 |