Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 1,640 | 1,675 | 1,619 | 1,624 | 1,624 | -34 (-2.05%) | 216,000 |
5 Mar 2020 | USD | 1,695 | 1,699 | 1,647 | 1,658 | 1,658 | +2 (+0.12%) | 159,300 |
4 Mar 2020 | USD | 1,639 | 1,674 | 1,625 | 1,656 | 1,656 | -23 (-1.37%) | 182,500 |
3 Mar 2020 | USD | 1,757 | 1,766 | 1,679 | 1,679 | 1,679 | -38 (-2.21%) | 291,700 |
2 Mar 2020 | USD | 1,630 | 1,726 | 1,630 | 1,717 | 1,717 | +82 (+5.02%) | 296,500 |
28 Feb 2020 | USD | 1,605 | 1,637 | 1,600 | 1,635 | 1,635 | -19 (-1.15%) | 283,800 |
27 Feb 2020 | USD | 1,696 | 1,696 | 1,651 | 1,654 | 1,654 | -55 (-3.22%) | 185,600 |
26 Feb 2020 | USD | 1,710 | 1,713 | 1,683 | 1,709 | 1,709 | -15 (-0.87%) | 143,900 |
25 Feb 2020 | USD | 1,750 | 1,757 | 1,722 | 1,724 | 1,724 | -82 (-4.54%) | 200,100 |
24 Feb 2020 | USD | 1,806 | 1,806 | 1,806 | 1,806 | 1,806 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 1,805 | 1,824 | 1,805 | 1,806 | 1,806 | +5 (+0.28%) | 84,300 |
20 Feb 2020 | USD | 1,828 | 1,843 | 1,801 | 1,801 | 1,801 | -29 (-1.58%) | 103,900 |
19 Feb 2020 | USD | 1,841 | 1,855 | 1,824 | 1,830 | 1,830 | +2 (+0.11%) | 95,600 |
18 Feb 2020 | USD | 1,829 | 1,833 | 1,805 | 1,828 | 1,828 | -3 (-0.16%) | 134,300 |
17 Feb 2020 | USD | 1,857 | 1,858 | 1,831 | 1,831 | 1,831 | -46 (-2.45%) | 93,300 |
14 Feb 2020 | USD | 1,872 | 1,879 | 1,854 | 1,877 | 1,877 | +4 (+0.21%) | 85,300 |
13 Feb 2020 | USD | 1,859 | 1,887 | 1,853 | 1,873 | 1,873 | -16 (-0.85%) | 129,900 |
12 Feb 2020 | USD | 1,941 | 1,941 | 1,879 | 1,889 | 1,889 | -77 (-3.92%) | 247,800 |
11 Feb 2020 | USD | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,951 | 1,970 | 1,942 | 1,966 | 1,966 | -25 (-1.26%) | 144,800 |
7 Feb 2020 | USD | 2,037 | 2,038 | 1,976 | 1,991 | 1,991 | +15 (+0.76%) | 234,600 |
6 Feb 2020 | USD | 2,012 | 2,025 | 1,945 | 1,976 | 1,976 | +30 (+1.54%) | 247,100 |
5 Feb 2020 | USD | 1,963 | 1,970 | 1,941 | 1,946 | 1,946 | +2 (+0.10%) | 130,400 |
4 Feb 2020 | USD | 1,906 | 1,944 | 1,905 | 1,944 | 1,944 | +43 (+2.26%) | 77,900 |
3 Feb 2020 | USD | 1,891 | 1,923 | 1,876 | 1,901 | 1,901 | -26 (-1.35%) | 114,400 |
31 Jan 2020 | USD | 1,903 | 1,940 | 1,903 | 1,927 | 1,927 | +25 (+1.31%) | 88,100 |
30 Jan 2020 | USD | 1,917 | 1,926 | 1,888 | 1,902 | 1,902 | -19 (-0.99%) | 90,800 |
29 Jan 2020 | USD | 1,900 | 1,925 | 1,897 | 1,921 | 1,921 | +17 (+0.89%) | 101,300 |
28 Jan 2020 | USD | 1,905 | 1,911 | 1,896 | 1,904 | 1,904 | -26 (-1.35%) | 146,100 |
27 Jan 2020 | USD | 1,933 | 1,941 | 1,912 | 1,930 | 1,930 | -43 (-2.18%) | 103,700 |