Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1,883.1 | 1,883.1 | 1,844 | 1,847.7 | 1,847.7 | -36.5 (-1.94%) | 1,656 |
8 Dec 2020 | USD | 1,877 | 1,886.6 | 1,874.5 | 1,884.2 | 1,884.2 | +8.9 (+0.47%) | 1,912 |
7 Dec 2020 | USD | 1,847.9 | 1,880.4 | 1,834.2 | 1,875.3 | 1,875.3 | +26.3 (+1.42%) | 2,153 |
4 Dec 2020 | USD | 1,850 | 1,860.4 | 1,842.8 | 1,849 | 1,849 | 0.0 (0.0%) | 910 |
3 Dec 2020 | USD | 1,843.6 | 1,854.4 | 1,836.1 | 1,849 | 1,849 | +10.6 (+0.58%) | 912 |
2 Dec 2020 | USD | 1,820.6 | 1,843 | 1,820.6 | 1,838.4 | 1,838.4 | +10.6 (+0.58%) | 1,153 |
1 Dec 2020 | USD | 1,789.4 | 1,829.7 | 1,789.4 | 1,827.8 | 1,827.8 | +37.6 (+2.10%) | 1,445 |
30 Nov 2020 | USD | 1,798.8 | 1,798.8 | 1,776.6 | 1,790.2 | 1,790.2 | -7.3 (-0.41%) | 887 |
27 Nov 2020 | USD | 1,824 | 1,826.4 | 1,787 | 1,797.5 | 1,797.5 | -22.7 (-1.25%) | 553 |
25 Nov 2020 | USD | 1,821.7 | 1,829.9 | 1,818.4 | 1,820.2 | 1,820.2 | -0.4 (-0.02%) | 741 |
24 Nov 2020 | USD | 1,850.8 | 1,851.2 | 1,817.5 | 1,820.6 | 1,820.6 | -33.7 (-1.82%) | 739 |
23 Nov 2020 | USD | 1,885.2 | 1,889.6 | 1,846.5 | 1,854.3 | 1,854.3 | -33.9 (-1.80%) | 777 |
20 Nov 2020 | USD | 1,882.7 | 1,894 | 1,881.7 | 1,888.2 | 1,888.2 | +10.8 (+0.58%) | 277 |
19 Nov 2020 | USD | 1,873.3 | 1,877.5 | 1,870 | 1,877.4 | 1,877.4 | -12.1 (-0.64%) | 0 |
18 Nov 2020 | USD | 1,892.5 | 1,893.6 | 1,882 | 1,889.5 | 1,889.5 | -14 (-0.74%) | 577 |
17 Nov 2020 | USD | 1,906.2 | 1,906.2 | 1,903.5 | 1,903.5 | 1,903.5 | -1.2 (-0.06%) | 424 |
16 Nov 2020 | USD | 1,903.1 | 1,904.7 | 1,903 | 1,904.7 | 1,904.7 | -1.6 (-0.08%) | 224 |
13 Nov 2020 | USD | 1,894.9 | 1,913.9 | 1,894.9 | 1,906.3 | 1,906.3 | +12.8 (+0.68%) | 451 |
12 Nov 2020 | USD | 1,889.9 | 1,901.6 | 1,889.9 | 1,893.5 | 1,893.5 | +12.4 (+0.66%) | 910 |
11 Nov 2020 | USD | 1,897.1 | 1,900.3 | 1,874 | 1,881.1 | 1,881.1 | -15.8 (-0.83%) | 398 |
10 Nov 2020 | USD | 1,893.8 | 1,903.9 | 1,888.1 | 1,896.9 | 1,896.9 | +22.4 (+1.19%) | 373 |
9 Nov 2020 | USD | 1,978.4 | 1,978.4 | 1,871.9 | 1,874.5 | 1,874.5 | -98.5 (-4.99%) | 567 |
6 Nov 2020 | USD | 1,961.5 | 1,977.7 | 1,958.1 | 1,973 | 1,973 | +5.7 (+0.29%) | 430 |
5 Nov 2020 | USD | 1,948.4 | 1,968.3 | 1,948.4 | 1,967.3 | 1,967.3 | +51.2 (+2.67%) | 163 |
4 Nov 2020 | USD | 1,916.7 | 1,928.5 | 1,908.1 | 1,916.1 | 1,916.1 | -11.9 (-0.62%) | 234 |
3 Nov 2020 | USD | 1,912.6 | 1,928 | 1,912.6 | 1,928 | 1,928 | +15.5 (+0.81%) | 224 |
2 Nov 2020 | USD | 1,896.8 | 1,914.9 | 1,896.8 | 1,912.5 | 1,912.5 | +12.6 (+0.66%) | 122 |
30 Oct 2020 | USD | 1,908 | 1,908 | 1,897.6 | 1,899.9 | 1,899.9 | +13.7 (+0.73%) | 164 |
29 Oct 2020 | USD | 1,886.2 | 1,886.2 | 1,884 | 1,886.2 | 1,886.2 | -13.8 (-0.73%) | 622 |
28 Oct 2020 | USD | 1,928.9 | 1,928.9 | 1,897.3 | 1,900 | 1,900 | -32.9 (-1.70%) | 80 |