Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 1,305 | 1,322 | 1,301 | 1,310 | 1,310 | +23 (+1.79%) | 51,200 |
11 Dec 2019 | USD | 1,267 | 1,288 | 1,267 | 1,287 | 1,287 | +22 (+1.74%) | 55,800 |
10 Dec 2019 | USD | 1,265 | 1,271 | 1,261 | 1,265 | 1,265 | -7 (-0.55%) | 46,400 |
9 Dec 2019 | USD | 1,281 | 1,286 | 1,264 | 1,272 | 1,272 | +7 (+0.55%) | 32,000 |
6 Dec 2019 | USD | 1,254 | 1,271 | 1,254 | 1,265 | 1,265 | +3 (+0.24%) | 50,700 |
5 Dec 2019 | USD | 1,264 | 1,269 | 1,259 | 1,262 | 1,262 | -4 (-0.32%) | 63,600 |
4 Dec 2019 | USD | 1,253 | 1,266 | 1,247 | 1,266 | 1,266 | 0.0 (0.0%) | 23,600 |
3 Dec 2019 | USD | 1,262 | 1,269 | 1,256 | 1,266 | 1,266 | -15 (-1.17%) | 26,800 |
2 Dec 2019 | USD | 1,271 | 1,286 | 1,271 | 1,281 | 1,281 | +11 (+0.87%) | 29,600 |
29 Nov 2019 | USD | 1,268 | 1,270 | 1,259 | 1,270 | 1,270 | -5 (-0.39%) | 35,700 |
28 Nov 2019 | USD | 1,279 | 1,279 | 1,263 | 1,275 | 1,275 | -4 (-0.31%) | 24,800 |
27 Nov 2019 | USD | 1,281 | 1,284 | 1,273 | 1,279 | 1,279 | +9 (+0.71%) | 15,000 |
26 Nov 2019 | USD | 1,290 | 1,293 | 1,267 | 1,270 | 1,270 | -13 (-1.01%) | 34,500 |
25 Nov 2019 | USD | 1,274 | 1,286 | 1,274 | 1,283 | 1,283 | +12 (+0.94%) | 11,200 |
22 Nov 2019 | USD | 1,280 | 1,289 | 1,269 | 1,271 | 1,271 | -9 (-0.70%) | 17,000 |
21 Nov 2019 | USD | 1,281 | 1,283 | 1,258 | 1,280 | 1,280 | -1 (-0.08%) | 32,100 |
20 Nov 2019 | USD | 1,294 | 1,294 | 1,275 | 1,281 | 1,281 | -24 (-1.84%) | 22,600 |
19 Nov 2019 | USD | 1,306 | 1,311 | 1,304 | 1,305 | 1,305 | -6 (-0.46%) | 11,900 |
18 Nov 2019 | USD | 1,322 | 1,322 | 1,305 | 1,311 | 1,311 | -16 (-1.21%) | 19,500 |
15 Nov 2019 | USD | 1,324 | 1,329 | 1,302 | 1,327 | 1,327 | +42 (+3.27%) | 68,500 |
14 Nov 2019 | USD | 1,302 | 1,310 | 1,275 | 1,285 | 1,285 | -28 (-2.13%) | 30,200 |
13 Nov 2019 | USD | 1,321 | 1,323 | 1,308 | 1,313 | 1,313 | -6 (-0.45%) | 21,900 |
12 Nov 2019 | USD | 1,328 | 1,333 | 1,316 | 1,319 | 1,319 | -5 (-0.38%) | 43,100 |
11 Nov 2019 | USD | 1,316 | 1,327 | 1,314 | 1,324 | 1,324 | +15 (+1.15%) | 33,500 |
8 Nov 2019 | USD | 1,342 | 1,342 | 1,297 | 1,309 | 1,309 | -14 (-1.06%) | 69,800 |
7 Nov 2019 | USD | 1,334 | 1,339 | 1,317 | 1,323 | 1,323 | -6 (-0.45%) | 46,700 |
6 Nov 2019 | USD | 1,316 | 1,334 | 1,305 | 1,329 | 1,329 | +23 (+1.76%) | 63,500 |
5 Nov 2019 | USD | 1,305 | 1,326 | 1,287 | 1,306 | 1,306 | +12 (+0.93%) | 100,800 |
4 Nov 2019 | USD | 1,294 | 1,294 | 1,294 | 1,294 | 1,294 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,275 | 1,295 | 1,271 | 1,294 | 1,294 | +8 (+0.62%) | 24,300 |