Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 1,053 | 1,060 | 1,038 | 1,049 | 1,049 | -32 (-2.96%) | 90,700 |
5 Mar 2020 | USD | 1,074 | 1,089 | 1,065 | 1,081 | 1,081 | +27 (+2.56%) | 55,400 |
4 Mar 2020 | USD | 1,065 | 1,077 | 1,053 | 1,054 | 1,054 | -31 (-2.86%) | 58,600 |
3 Mar 2020 | USD | 1,128 | 1,135 | 1,084 | 1,085 | 1,085 | -32 (-2.86%) | 61,300 |
2 Mar 2020 | USD | 1,086 | 1,145 | 1,086 | 1,117 | 1,117 | +23 (+2.10%) | 79,200 |
28 Feb 2020 | USD | 1,085 | 1,104 | 1,079 | 1,094 | 1,094 | -21 (-1.88%) | 94,200 |
27 Feb 2020 | USD | 1,149 | 1,149 | 1,112 | 1,115 | 1,115 | -37 (-3.21%) | 143,800 |
26 Feb 2020 | USD | 1,133 | 1,161 | 1,101 | 1,152 | 1,152 | +7 (+0.61%) | 106,300 |
25 Feb 2020 | USD | 1,151 | 1,164 | 1,141 | 1,145 | 1,145 | -54 (-4.50%) | 127,600 |
24 Feb 2020 | USD | 1,199 | 1,199 | 1,199 | 1,199 | 1,199 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,175 | 1,201 | 1,175 | 1,199 | 1,199 | +18 (+1.52%) | 53,100 |
20 Feb 2020 | USD | 1,181 | 1,195 | 1,179 | 1,181 | 1,181 | +7 (+0.60%) | 48,000 |
19 Feb 2020 | USD | 1,164 | 1,198 | 1,164 | 1,174 | 1,174 | -2 (-0.17%) | 53,800 |
18 Feb 2020 | USD | 1,197 | 1,197 | 1,171 | 1,176 | 1,176 | -24 (-2%) | 112,500 |
17 Feb 2020 | USD | 1,201 | 1,210 | 1,191 | 1,200 | 1,200 | -5 (-0.41%) | 42,900 |
14 Feb 2020 | USD | 1,206 | 1,211 | 1,198 | 1,205 | 1,205 | -10 (-0.82%) | 47,000 |
13 Feb 2020 | USD | 1,220 | 1,220 | 1,201 | 1,215 | 1,215 | +1 (+0.08%) | 37,600 |
12 Feb 2020 | USD | 1,224 | 1,225 | 1,210 | 1,214 | 1,214 | -10 (-0.82%) | 25,100 |
11 Feb 2020 | USD | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,220 | 1,229 | 1,216 | 1,224 | 1,224 | -10 (-0.81%) | 38,400 |
7 Feb 2020 | USD | 1,230 | 1,249 | 1,229 | 1,234 | 1,234 | -6 (-0.48%) | 35,000 |
6 Feb 2020 | USD | 1,235 | 1,249 | 1,235 | 1,240 | 1,240 | +16 (+1.31%) | 48,100 |
5 Feb 2020 | USD | 1,210 | 1,231 | 1,205 | 1,224 | 1,224 | +20 (+1.66%) | 30,300 |
4 Feb 2020 | USD | 1,199 | 1,205 | 1,174 | 1,204 | 1,204 | -5 (-0.41%) | 74,000 |
3 Feb 2020 | USD | 1,184 | 1,213 | 1,182 | 1,209 | 1,209 | -6 (-0.49%) | 45,100 |
31 Jan 2020 | USD | 1,212 | 1,222 | 1,199 | 1,215 | 1,215 | +16 (+1.33%) | 53,100 |
30 Jan 2020 | USD | 1,212 | 1,219 | 1,189 | 1,199 | 1,199 | -13 (-1.07%) | 55,000 |
29 Jan 2020 | USD | 1,196 | 1,212 | 1,192 | 1,212 | 1,212 | +16 (+1.34%) | 36,500 |
28 Jan 2020 | USD | 1,187 | 1,199 | 1,171 | 1,196 | 1,196 | +3 (+0.25%) | 80,600 |
27 Jan 2020 | USD | 1,219 | 1,220 | 1,192 | 1,193 | 1,193 | -42 (-3.40%) | 58,700 |