Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | USD | 3,721.5 | 3,733.25 | 3,707.75 | 3,726.25 | 3,726.25 | +5 (+0.13%) | 31,888 |
17 Dec 2020 | USD | 3,704.5 | 3,724.75 | 3,699.5 | 3,721.25 | 3,721.25 | +20.5 (+0.55%) | 292,916 |
16 Dec 2020 | USD | 3,697.75 | 3,711.5 | 3,687 | 3,700.75 | 3,700.75 | +6.25 (+0.17%) | 584,711 |
15 Dec 2020 | USD | 3,653 | 3,695.75 | 3,642.75 | 3,694.5 | 3,694.5 | +48 (+1.32%) | 1,029,503 |
14 Dec 2020 | USD | 3,677.75 | 3,698 | 3,642.75 | 3,646.5 | 3,646.5 | -14.75 (-0.40%) | 1,486,250 |
11 Dec 2020 | USD | 3,670 | 3,674.75 | 3,628.25 | 3,661.25 | 3,661.25 | -7.25 (-0.20%) | 1,538,362 |
10 Dec 2020 | USD | 3,669.5 | 3,681.25 | 3,644 | 3,668.5 | 3,668.5 | -4 (-0.11%) | 1,601,203 |
9 Dec 2020 | USD | 3,707.75 | 3,714.75 | 3,659.5 | 3,672.5 | 3,672.5 | -29.5 (-0.80%) | 1,792,176 |
8 Dec 2020 | USD | 3,682.75 | 3,708 | 3,664.25 | 3,702 | 3,702 | +11.25 (+0.30%) | 1,119,000 |
7 Dec 2020 | USD | 3,694.75 | 3,705 | 3,672.25 | 3,690.75 | 3,690.75 | -7.25 (-0.20%) | 1,078,372 |
4 Dec 2020 | USD | 3,668.25 | 3,700 | 3,665.5 | 3,698 | 3,698 | +33.5 (+0.91%) | 991,860 |
3 Dec 2020 | USD | 3,671 | 3,682 | 3,655.25 | 3,664.5 | 3,664.5 | -2.75 (-0.07%) | 1,124,033 |
2 Dec 2020 | USD | 3,661.25 | 3,672.75 | 3,642.25 | 3,667.25 | 3,667.25 | +6.75 (+0.18%) | 1,106,696 |
1 Dec 2020 | USD | 3,631 | 3,677.5 | 3,626 | 3,660.5 | 3,660.5 | +37.25 (+1.03%) | 1,365,328 |
30 Nov 2020 | USD | 3,643.75 | 3,652 | 3,592.25 | 3,623.25 | 3,623.25 | -13.25 (-0.36%) | 1,712,274 |
27 Nov 2020 | USD | 3,630.25 | 3,642.75 | 3,612.75 | 3,636.5 | 3,636.5 | +9.25 (+0.26%) | 639,268 |
25 Nov 2020 | USD | 3,635.5 | 3,655 | 3,615.25 | 3,627.25 | 3,627.25 | -5.5 (-0.15%) | 1,016,343 |
24 Nov 2020 | USD | 3,576 | 3,640 | 3,575.25 | 3,632.75 | 3,632.75 | +56.75 (+1.59%) | 1,288,993 |
23 Nov 2020 | USD | 3,546.5 | 3,588 | 3,545.5 | 3,576 | 3,576 | +21.75 (+0.61%) | 1,204,848 |
20 Nov 2020 | USD | 3,560 | 3,582.5 | 3,542.75 | 3,554.25 | 3,554.25 | -25.75 (-0.72%) | 1,189,621 |
19 Nov 2020 | USD | 3,562 | 3,582.75 | 3,542.25 | 3,580 | 3,580 | +15 (+0.42%) | 0 |
18 Nov 2020 | USD | 3,604.5 | 3,623.25 | 3,556.5 | 3,565 | 3,565 | -41.75 (-1.16%) | 1,325,309 |
17 Nov 2020 | USD | 3,625.5 | 3,630 | 3,584.25 | 3,606.75 | 3,606.75 | -16.25 (-0.45%) | 1,268,206 |
16 Nov 2020 | USD | 3,587 | 3,637 | 3,586.5 | 3,623 | 3,623 | +41 (+1.14%) | 1,303,941 |
13 Nov 2020 | USD | 3,537.5 | 3,590 | 3,518 | 3,582 | 3,582 | +49.5 (+1.40%) | 1,334,530 |
12 Nov 2020 | USD | 3,574.5 | 3,574.5 | 3,513 | 3,532.5 | 3,532.5 | -35.5 (-0.99%) | 1,685,890 |
11 Nov 2020 | USD | 3,546.25 | 3,576.75 | 3,531 | 3,568 | 3,568 | +27 (+0.76%) | 1,324,983 |
10 Nov 2020 | USD | 3,549.5 | 3,562.75 | 3,506.5 | 3,541 | 3,541 | -3 (-0.08%) | 2,160,319 |
9 Nov 2020 | USD | 3,522.5 | 3,668 | 3,515.75 | 3,544 | 3,544 | +43.25 (+1.24%) | 2,605,322 |
6 Nov 2020 | USD | 3,508.75 | 3,519 | 3,456.75 | 3,500.75 | 3,500.75 | -4 (-0.11%) | 1,640,000 |