Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1,260 | 1,269.69 | 1,253.5 | 1,265 | 1,265 | 0.0 (0.0%) | 6,029 |
19 Dec 2019 | USD | 1,265 | 1,265 | 1,200 | 1,265 | 1,265 | 0.0 (0.0%) | 903,782 |
18 Dec 2019 | USD | 1,260 | 1,269.58 | 1,252 | 1,265 | 1,265 | +5 (+0.40%) | 958 |
17 Dec 2019 | USD | 1,260 | 1,269.6 | 1,250 | 1,260 | 1,260 | 0.0 (0.0%) | 9,807 |
16 Dec 2019 | USD | 1,260 | 1,270 | 1,250 | 1,260 | 1,260 | 0.0 (0.0%) | 6,180 |
13 Dec 2019 | USD | 1,235 | 1,270 | 1,230 | 1,260 | 1,260 | +28.01 (+2.27%) | 29,364 |
12 Dec 2019 | USD | 1,231.99 | 1,231.99 | 1,230 | 1,231.99 | 1,231.99 | -0.01 (0.0%) | 1,060 |
11 Dec 2019 | USD | 1,232 | 1,232 | 1,212.5 | 1,232 | 1,232 | -18 (-1.44%) | 5,772 |
10 Dec 2019 | USD | 1,245 | 1,250 | 1,220 | 1,250 | 1,250 | +8.03 (+0.65%) | 6,931 |
9 Dec 2019 | USD | 1,241.97 | 1,241.97 | 1,230 | 1,241.97 | 1,241.97 | 0.0 (0.0%) | 2,465 |
6 Dec 2019 | USD | 1,240 | 1,241.97 | 1,225 | 1,241.97 | 1,241.97 | 0.0 (0.0%) | 5,975 |
5 Dec 2019 | USD | 1,241.97 | 1,241.97 | 1,230 | 1,241.97 | 1,241.97 | -2.03 (-0.16%) | 3,239 |
4 Dec 2019 | USD | 1,244 | 1,244 | 1,230 | 1,244 | 1,244 | -1 (-0.08%) | 7,945 |
3 Dec 2019 | USD | 1,245 | 1,245 | 1,230 | 1,245 | 1,245 | 0.0 (0.0%) | 4,281 |
2 Dec 2019 | USD | 1,245 | 1,245 | 1,230 | 1,245 | 1,245 | 0.0 (0.0%) | 6,987 |
29 Nov 2019 | USD | 1,245 | 1,270 | 1,230 | 1,245 | 1,245 | 0.0 (0.0%) | 10,246 |
28 Nov 2019 | USD | 1,250 | 1,251.78 | 1,230.3 | 1,245 | 1,245 | -5 (-0.40%) | 5,542 |
27 Nov 2019 | USD | 1,245 | 1,256.91 | 1,230 | 1,250 | 1,250 | +5 (+0.40%) | 6,840 |
26 Nov 2019 | USD | 1,210 | 1,257.27 | 1,210 | 1,245 | 1,245 | +44.9 (+3.74%) | 30,472 |
25 Nov 2019 | USD | 1,195 | 1,200.1 | 1,190 | 1,200.1 | 1,200.1 | +5.1 (+0.43%) | 1,150 |
22 Nov 2019 | USD | 1,190 | 1,199.68 | 1,185 | 1,195 | 1,195 | +5.1 (+0.43%) | 8,760 |
21 Nov 2019 | USD | 1,189.9 | 1,189.9 | 1,180 | 1,189.9 | 1,189.9 | -5.1 (-0.43%) | 1,173 |
20 Nov 2019 | USD | 1,195 | 1,195.99 | 1,190 | 1,195 | 1,195 | 0.0 (0.0%) | 2,200 |
19 Nov 2019 | USD | 1,195 | 1,197.39 | 1,190 | 1,195 | 1,195 | 0.0 (0.0%) | 8,093 |
18 Nov 2019 | USD | 1,195 | 1,198.18 | 1,190 | 1,195 | 1,195 | +4.9 (+0.41%) | 6,934 |
15 Nov 2019 | USD | 1,179.21 | 1,190.1 | 1,179.21 | 1,190.1 | 1,190.1 | +19 (+1.62%) | 4,009 |
14 Nov 2019 | USD | 1,171.1 | 1,171.1 | 1,170.1 | 1,171.1 | 1,171.1 | -3.9 (-0.33%) | 213 |
13 Nov 2019 | USD | 1,175 | 1,178.3 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 127 |
12 Nov 2019 | USD | 1,175 | 1,179.38 | 1,170 | 1,175 | 1,175 | 0.0 (0.0%) | 2,800 |
11 Nov 2019 | USD | 1,175 | 1,179.49 | 1,170 | 1,175 | 1,175 | 0.0 (0.0%) | 1,844 |