Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | USD | 1,981.7 | 2,025 | 1,971 | 2,008.5 | 2,008.5 | +33.8 (+1.71%) | 17,114 |
3 Aug 2020 | USD | 1,985.2 | 1,997 | 1,963.5 | 1,974.7 | 1,974.7 | +0.8 (+0.04%) | 11,860 |
31 Jul 2020 | USD | 1,961 | 1,992.4 | 1,960 | 1,973.9 | 1,973.9 | +18.7 (+0.96%) | 14,383 |
30 Jul 2020 | USD | 1,974.3 | 1,976 | 1,941.7 | 1,955.2 | 1,955.2 | -10.1 (-0.51%) | 0 |
29 Jul 2020 | USD | 1,960.1 | 1,986.4 | 1,945.1 | 1,965.3 | 1,965.3 | +12.5 (+0.64%) | 0 |
28 Jul 2020 | USD | 1,948.1 | 1,985.9 | 1,912.2 | 1,952.8 | 1,952.8 | +11.4 (+0.59%) | 30,149 |
27 Jul 2020 | USD | 1,913.1 | 1,954.6 | 1,912.3 | 1,941.4 | 1,941.4 | +31.3 (+1.64%) | 23,250 |
24 Jul 2020 | USD | 1,897 | 1,917.4 | 1,893 | 1,910.1 | 1,910.1 | +7.9 (+0.42%) | 0 |
23 Jul 2020 | USD | 1,883.4 | 1,911 | 1,875 | 1,902.2 | 1,902.2 | +24.1 (+1.28%) | 10,774 |
22 Jul 2020 | USD | 1,883.4 | 1,886.4 | 1,878.1 | 1,878.1 | 1,878.1 | +24.3 (+1.31%) | 308 |
21 Jul 2020 | USD | 1,829.5 | 1,854.7 | 1,827.2 | 1,853.8 | 1,853.8 | +26.4 (+1.44%) | 0 |
20 Jul 2020 | USD | 1,821.8 | 1,833.2 | 1,818.1 | 1,827.4 | 1,827.4 | +6.5 (+0.36%) | 4,491 |
17 Jul 2020 | USD | 1,808.7 | 1,824.3 | 1,807.1 | 1,820.9 | 1,820.9 | +9.2 (+0.51%) | 4,310 |
16 Jul 2020 | USD | 1,825.8 | 1,827.4 | 1,805.5 | 1,811.7 | 1,811.7 | -14.4 (-0.79%) | 2,858 |
15 Jul 2020 | USD | 1,824.1 | 1,830.8 | 1,816.5 | 1,826.1 | 1,826.1 | +0.6 (+0.03%) | 2,407 |
14 Jul 2020 | USD | 1,819 | 1,826.9 | 1,804.5 | 1,825.5 | 1,825.5 | -2.3 (-0.13%) | 6,309 |
13 Jul 2020 | USD | 1,817 | 1,832 | 1,815.5 | 1,827.8 | 1,827.8 | +12.2 (+0.67%) | 4,012 |
10 Jul 2020 | USD | 1,821.2 | 1,830.4 | 1,810.6 | 1,815.6 | 1,815.6 | -2 (-0.11%) | 5,214 |
9 Jul 2020 | USD | 1,831.8 | 1,838.6 | 1,814.8 | 1,817.6 | 1,817.6 | -16.4 (-0.89%) | 5,321 |
8 Jul 2020 | USD | 1,819.7 | 1,842.3 | 1,816.8 | 1,834 | 1,834 | +12.3 (+0.68%) | 6,297 |
7 Jul 2020 | USD | 1,806.9 | 1,822 | 1,793 | 1,821.7 | 1,821.7 | +16.8 (+0.93%) | 6,822 |
6 Jul 2020 | USD | 1,797.9 | 1,810 | 1,791 | 1,804.9 | 1,804.9 | +3.9 (+0.22%) | 2,539 |
2 Jul 2020 | USD | 1,790.5 | 1,802.5 | 1,777.5 | 1,801 | 1,801 | +10.2 (+0.57%) | 4,646 |
1 Jul 2020 | USD | 1,806.9 | 1,816.8 | 1,778.8 | 1,790.8 | 1,790.8 | -19.2 (-1.06%) | 4,209 |
30 Jun 2020 | USD | 1,793.8 | 1,813 | 1,784.4 | 1,810 | 1,810 | +19.4 (+1.08%) | 3,295 |
29 Jun 2020 | USD | 1,798.1 | 1,799.1 | 1,786.1 | 1,790.6 | 1,790.6 | +0.8 (+0.04%) | 1,373 |
26 Jun 2020 | USD | 1,783.7 | 1,795.4 | 1,763.5 | 1,789.8 | 1,789.8 | +10.1 (+0.57%) | 2,086 |
25 Jun 2020 | USD | 1,778.4 | 1,788 | 1,773.6 | 1,779.7 | 1,779.7 | -4.3 (-0.24%) | 3,555 |
24 Jun 2020 | USD | 1,793 | 1,803.7 | 1,779.6 | 1,784 | 1,784 | -5.8 (-0.32%) | 1,465 |
23 Jun 2020 | USD | 1,773.6 | 1,793.9 | 1,766.4 | 1,789.8 | 1,789.8 | +15.6 (+0.88%) | 1,494 |