Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 1,954.3 | 1,975.4 | 1,949.1 | 1,962 | 1,962 | +4 (+0.20%) | 11,668 |
15 Sep 2020 | USD | 1,957.6 | 1,973.8 | 1,947.7 | 1,958 | 1,958 | +3.3 (+0.17%) | 18,095 |
14 Sep 2020 | USD | 1,940.3 | 1,963.6 | 1,937 | 1,954.7 | 1,954.7 | +15.2 (+0.78%) | 6,698 |
11 Sep 2020 | USD | 1,945 | 1,954.6 | 1,936.2 | 1,939.5 | 1,939.5 | -16.5 (-0.84%) | 8,089 |
10 Sep 2020 | USD | 1,947.5 | 1,966.6 | 1,940.4 | 1,956 | 1,956 | +9.2 (+0.47%) | 11,348 |
9 Sep 2020 | USD | 1,932 | 1,951.4 | 1,918.8 | 1,946.8 | 1,946.8 | +11.7 (+0.60%) | 8,346 |
8 Sep 2020 | USD | 1,930 | 1,940.2 | 1,904.6 | 1,935.1 | 1,935.1 | +8.9 (+0.46%) | 15,621 |
4 Sep 2020 | USD | 1,931.9 | 1,948.8 | 1,914.6 | 1,926.2 | 1,926.2 | -4 (-0.21%) | 10,623 |
3 Sep 2020 | USD | 1,941.8 | 1,948.4 | 1,919.7 | 1,930.2 | 1,930.2 | -6.7 (-0.35%) | 8,935 |
2 Sep 2020 | USD | 1,967.9 | 1,972.4 | 1,931.5 | 1,936.9 | 1,936.9 | -33.9 (-1.72%) | 10,835 |
1 Sep 2020 | USD | 1,965.9 | 1,992.5 | 1,961.2 | 1,970.8 | 1,970.8 | +0.3 (+0.02%) | 10,949 |
31 Aug 2020 | USD | 1,966.7 | 1,977.7 | 1,955 | 1,970.5 | 1,970.5 | +3.7 (+0.19%) | 7,163 |
28 Aug 2020 | USD | 1,930.1 | 1,974.9 | 1,921.2 | 1,966.8 | 1,966.8 | +41.8 (+2.17%) | 11,761 |
27 Aug 2020 | USD | 1,955.5 | 1,978.5 | 1,907.4 | 1,925 | 1,925 | -19.1 (-0.98%) | 17,608 |
26 Aug 2020 | USD | 1,930.5 | 1,955.5 | 1,901.4 | 1,944.1 | 1,944.1 | +28.5 (+1.49%) | 18,325 |
25 Aug 2020 | USD | 1,927.8 | 1,935.8 | 1,912 | 1,915.6 | 1,915.6 | -15.9 (-0.82%) | 10,781 |
24 Aug 2020 | USD | 1,938.9 | 1,961.9 | 1,923 | 1,931.5 | 1,931.5 | -6.8 (-0.35%) | 10,991 |
21 Aug 2020 | USD | 1,946.7 | 1,954.8 | 1,909.6 | 1,938.3 | 1,938.3 | 0.0 (0.0%) | 0 |
20 Aug 2020 | USD | 1,927.5 | 1,955.7 | 1,922.6 | 1,938.3 | 1,938.3 | -25.2 (-1.28%) | 16,986 |
19 Aug 2020 | USD | 2,002.6 | 2,007 | 1,923.7 | 1,963.5 | 1,963.5 | -41.3 (-2.06%) | 19,964 |
18 Aug 2020 | USD | 1,984.9 | 2,016.6 | 1,977.1 | 2,004.8 | 2,004.8 | +14.9 (+0.75%) | 0 |
17 Aug 2020 | USD | 1,948.2 | 1,992 | 1,931.7 | 1,989.9 | 1,989.9 | +47.6 (+2.45%) | 13,138 |
14 Aug 2020 | USD | 1,954.5 | 1,961.5 | 1,932 | 1,942.3 | 1,942.3 | -19.6 (-1.00%) | 0 |
13 Aug 2020 | USD | 1,918.1 | 1,966.3 | 1,914.9 | 1,961.9 | 1,961.9 | +21.4 (+1.10%) | 11,690 |
12 Aug 2020 | USD | 1,912.7 | 1,952.3 | 1,865 | 1,940.5 | 1,940.5 | +1.6 (+0.08%) | 21,919 |
11 Aug 2020 | USD | 2,029 | 2,031 | 1,903.2 | 1,938.9 | 1,938.9 | -91.4 (-4.50%) | 32,055 |
10 Aug 2020 | USD | 2,034.5 | 2,050.9 | 2,018.9 | 2,030.3 | 2,030.3 | +12.3 (+0.61%) | 12,563 |
7 Aug 2020 | USD | 2,065.1 | 2,078 | 2,015 | 2,018 | 2,018 | -40.4 (-1.96%) | 25,615 |
6 Aug 2020 | USD | 2,042.6 | 2,070 | 2,037.2 | 2,058.4 | 2,058.4 | +21.3 (+1.05%) | 18,313 |
5 Aug 2020 | USD | 2,024.7 | 2,057.5 | 2,015.5 | 2,037.1 | 2,037.1 | +28.6 (+1.42%) | 24,457 |