Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 2,565 | 2,579.5 | 2,542 | 2,543.5 | 2,543.5 | -24.5 (-0.95%) | 1,537,200 |
21 Jan 2020 | USD | 2,576.5 | 2,585 | 2,555 | 2,568 | 2,568 | +6 (+0.23%) | 940,800 |
20 Jan 2020 | USD | 2,549.5 | 2,580.5 | 2,549.5 | 2,562 | 2,562 | +21 (+0.83%) | 859,600 |
17 Jan 2020 | USD | 2,554.5 | 2,560 | 2,538.5 | 2,541 | 2,541 | -17 (-0.66%) | 1,348,000 |
16 Jan 2020 | USD | 2,554 | 2,561 | 2,532 | 2,558 | 2,558 | +1 (+0.04%) | 1,172,400 |
15 Jan 2020 | USD | 2,582 | 2,594 | 2,554.5 | 2,557 | 2,557 | -25 (-0.97%) | 1,369,900 |
14 Jan 2020 | USD | 2,625 | 2,628 | 2,575 | 2,582 | 2,582 | -51 (-1.94%) | 1,328,300 |
13 Jan 2020 | USD | 2,633 | 2,633 | 2,633 | 2,633 | 2,633 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,642.5 | 2,652 | 2,626 | 2,633 | 2,633 | -14 (-0.53%) | 666,000 |
9 Jan 2020 | USD | 2,630 | 2,658 | 2,625 | 2,647 | 2,647 | +44 (+1.69%) | 1,004,200 |
8 Jan 2020 | USD | 2,570.5 | 2,610 | 2,557 | 2,603 | 2,603 | -12.5 (-0.48%) | 1,138,500 |
7 Jan 2020 | USD | 2,633 | 2,642 | 2,615.5 | 2,615.5 | 2,615.5 | +2 (+0.08%) | 917,900 |
6 Jan 2020 | USD | 2,626 | 2,646 | 2,601 | 2,613.5 | 2,613.5 | -38 (-1.43%) | 957,900 |
3 Jan 2020 | USD | 2,651.5 | 2,651.5 | 2,651.5 | 2,651.5 | 2,651.5 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,651.5 | 2,651.5 | 2,651.5 | 2,651.5 | 2,651.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,651.5 | 2,651.5 | 2,651.5 | 2,651.5 | 2,651.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,669 | 2,671.5 | 2,650.5 | 2,651.5 | 2,651.5 | -41.5 (-1.54%) | 638,200 |
27 Dec 2019 | USD | 2,678 | 2,703 | 2,674 | 2,693 | 2,693 | +31 (+1.16%) | 545,300 |
26 Dec 2019 | USD | 2,650 | 2,663 | 2,646.5 | 2,662 | 2,662 | +19.5 (+0.74%) | 374,000 |
25 Dec 2019 | USD | 2,653 | 2,660.5 | 2,642 | 2,642.5 | 2,642.5 | -24.5 (-0.92%) | 327,700 |
24 Dec 2019 | USD | 2,655 | 2,669 | 2,652 | 2,667 | 2,667 | +5 (+0.19%) | 520,600 |
23 Dec 2019 | USD | 2,695 | 2,695 | 2,661 | 2,662 | 2,662 | -22.5 (-0.84%) | 608,500 |
20 Dec 2019 | USD | 2,707.5 | 2,710.5 | 2,676.5 | 2,684.5 | 2,684.5 | -13 (-0.48%) | 1,394,000 |
19 Dec 2019 | USD | 2,731 | 2,731 | 2,688.5 | 2,697.5 | 2,697.5 | -34.5 (-1.26%) | 816,000 |
18 Dec 2019 | USD | 2,728 | 2,739.5 | 2,716 | 2,732 | 2,732 | +6.5 (+0.24%) | 1,069,100 |
17 Dec 2019 | USD | 2,691 | 2,725.5 | 2,674.5 | 2,725.5 | 2,725.5 | +53.5 (+2.00%) | 1,077,000 |
16 Dec 2019 | USD | 2,682.5 | 2,694.5 | 2,663 | 2,672 | 2,672 | -34 (-1.26%) | 1,104,600 |
13 Dec 2019 | USD | 2,696.5 | 2,732 | 2,683 | 2,706 | 2,706 | +55.5 (+2.09%) | 1,819,200 |
12 Dec 2019 | USD | 2,673 | 2,677.5 | 2,648 | 2,650.5 | 2,650.5 | -2.5 (-0.09%) | 1,550,600 |
11 Dec 2019 | USD | 2,603.5 | 2,667 | 2,602.5 | 2,653 | 2,653 | +34.5 (+1.32%) | 1,957,400 |