Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | USD | 1,779 | 1,790.8 | 1,769.5 | 1,778 | 1,778 | +2.2 (+0.12%) | 5,727 |
17 Feb 2021 | USD | 1,795.1 | 1,796.9 | 1,771.6 | 1,775.8 | 1,775.8 | -26.1 (-1.45%) | 8,114 |
16 Feb 2021 | USD | 1,828 | 1,829.9 | 1,791.6 | 1,801.9 | 1,801.9 | -24.1 (-1.32%) | 6,430 |
12 Feb 2021 | USD | 1,829.3 | 1,833 | 1,813.3 | 1,826 | 1,826 | -3.8 (-0.21%) | 3,843 |
11 Feb 2021 | USD | 1,847.4 | 1,850.8 | 1,825.5 | 1,829.8 | 1,829.8 | -15.8 (-0.86%) | 4,302 |
10 Feb 2021 | USD | 1,842.3 | 1,858.9 | 1,837.8 | 1,845.6 | 1,845.6 | +5.4 (+0.29%) | 5,703 |
9 Feb 2021 | USD | 1,835 | 1,852 | 1,833 | 1,840.2 | 1,840.2 | +3.4 (+0.19%) | 3,400 |
8 Feb 2021 | USD | 1,818.9 | 1,842.2 | 1,809.9 | 1,836.8 | 1,836.8 | +21.2 (+1.17%) | 6,058 |
5 Feb 2021 | USD | 1,797.5 | 1,817.9 | 1,795.4 | 1,815.6 | 1,815.6 | +21.8 (+1.22%) | 6,314 |
4 Feb 2021 | USD | 1,837.5 | 1,838 | 1,787.3 | 1,793.8 | 1,793.8 | -43.8 (-2.38%) | 5,829 |
3 Feb 2021 | USD | 1,841.2 | 1,848 | 1,832.4 | 1,837.6 | 1,837.6 | +1.8 (+0.10%) | 6,789 |
2 Feb 2021 | USD | 1,865.8 | 1,867.6 | 1,833 | 1,835.8 | 1,835.8 | -30.2 (-1.62%) | 5,630 |
1 Feb 2021 | USD | 1,867.3 | 1,877.8 | 1,854.5 | 1,866 | 1,866 | +13.3 (+0.72%) | 16,651 |
29 Jan 2021 | USD | 1,847.6 | 1,881 | 1,844.2 | 1,852.7 | 1,852.7 | +9 (+0.49%) | 6,790 |
28 Jan 2021 | USD | 1,847.8 | 1,869.6 | 1,839 | 1,843.7 | 1,843.7 | -7.9 (-0.43%) | 10,089 |
27 Jan 2021 | USD | 1,854.5 | 1,856.3 | 1,835.2 | 1,851.6 | 1,851.6 | -5.9 (-0.32%) | 4,121 |
26 Jan 2021 | USD | 1,861.1 | 1,866.4 | 1,854 | 1,857.5 | 1,857.5 | -4.1 (-0.22%) | 4,196 |
25 Jan 2021 | USD | 1,862.8 | 1,873.4 | 1,852.9 | 1,861.6 | 1,861.6 | -0.9 (-0.05%) | 4,174 |
22 Jan 2021 | USD | 1,876 | 1,876.1 | 1,842.6 | 1,862.5 | 1,862.5 | -9.3 (-0.50%) | 4,862 |
21 Jan 2021 | USD | 1,877.1 | 1,880.7 | 1,863.8 | 1,871.8 | 1,871.8 | -0.9 (-0.05%) | 4,477 |
20 Jan 2021 | USD | 1,846.3 | 1,877.5 | 1,838.8 | 1,872.7 | 1,872.7 | +26.2 (+1.42%) | 5,814 |
19 Jan 2021 | USD | 1,834.9 | 1,850.1 | 1,810 | 1,846.5 | 1,846.5 | +10 (+0.54%) | 6,718 |
15 Jan 2021 | USD | 1,854.6 | 1,863.3 | 1,829 | 1,836.5 | 1,836.5 | -22 (-1.18%) | 4,910 |
14 Jan 2021 | USD | 1,853.9 | 1,864.1 | 1,833.6 | 1,858.5 | 1,858.5 | -3.4 (-0.18%) | 10,975 |
13 Jan 2021 | USD | 1,862.8 | 1,869.8 | 1,849.2 | 1,861.9 | 1,861.9 | +10.5 (+0.57%) | 7,535 |
12 Jan 2021 | USD | 1,855.2 | 1,870.8 | 1,843.2 | 1,851.4 | 1,851.4 | -6.8 (-0.37%) | 8,052 |
11 Jan 2021 | USD | 1,857 | 1,863.1 | 1,824.2 | 1,858.2 | 1,858.2 | +15.5 (+0.84%) | 9,255 |
8 Jan 2021 | USD | 1,925.1 | 1,925.1 | 1,837.9 | 1,842.7 | 1,842.7 | -78.4 (-4.08%) | 10,925 |
7 Jan 2021 | USD | 1,928.9 | 1,937 | 1,915.5 | 1,921.1 | 1,921.1 | +4.7 (+0.25%) | 8,382 |
6 Jan 2021 | USD | 1,963.2 | 1,969.1 | 1,910.9 | 1,916.4 | 1,916.4 | -45.7 (-2.33%) | 7,404 |