Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 1,505 | 1,514 | 1,470 | 1,500.7 | 1,500.7 | -4.3 (-0.29%) | 2,523,458 |
21 Jan 2020 | USD | 1,540 | 1,540 | 1,470 | 1,505 | 1,505 | -43.6 (-2.82%) | 1,347,622 |
20 Jan 2020 | USD | 1,575 | 1,575 | 1,510 | 1,548.6 | 1,548.6 | -41.5 (-2.61%) | 686,974 |
17 Jan 2020 | USD | 1,614.8 | 1,614.8 | 1,572 | 1,590.1 | 1,590.1 | -4.9 (-0.31%) | 1,802,220 |
16 Jan 2020 | USD | 1,602 | 1,602 | 1,594.5 | 1,595 | 1,595 | -7 (-0.44%) | 556,178 |
15 Jan 2020 | USD | 1,617.1 | 1,617.1 | 1,590.1 | 1,602 | 1,602 | +1 (+0.06%) | 1,577,311 |
14 Jan 2020 | USD | 1,620 | 1,620 | 1,591 | 1,601 | 1,601 | -28.5 (-1.75%) | 220,774 |
13 Jan 2020 | USD | 1,660 | 1,660 | 1,627.1 | 1,629.5 | 1,629.5 | -35.1 (-2.11%) | 116,024 |
10 Jan 2020 | USD | 1,612.6 | 1,669 | 1,612.6 | 1,664.6 | 1,664.6 | +52 (+3.22%) | 648,094 |
9 Jan 2020 | USD | 1,624.9 | 1,624.9 | 1,581 | 1,612.6 | 1,612.6 | -12.3 (-0.76%) | 1,557,783 |
8 Jan 2020 | USD | 1,605 | 1,630 | 1,600.1 | 1,624.9 | 1,624.9 | +19.9 (+1.24%) | 378,979 |
7 Jan 2020 | USD | 1,602 | 1,629.8 | 1,590.1 | 1,605 | 1,605 | +3 (+0.19%) | 4,761,942 |
6 Jan 2020 | USD | 1,590 | 1,602 | 1,575 | 1,602 | 1,602 | +12 (+0.75%) | 1,355,132 |
3 Jan 2020 | USD | 1,590 | 1,599 | 1,572 | 1,590 | 1,590 | 0.0 (0.0%) | 703,814 |
2 Jan 2020 | USD | 1,578.1 | 1,600 | 1,574.9 | 1,590 | 1,590 | +1,579.47 (+14999.72%) | 227,589 |
31 Dec 2019 | USD | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1,567.57 (-99.33%) | 0 |
30 Dec 2019 | USD | 1,561 | 1,600 | 1,555 | 1,578.1 | 1,578.1 | +17.1 (+1.10%) | 49,286 |
27 Dec 2019 | USD | 1,575 | 1,575 | 1,561 | 1,561 | 1,561 | -18 (-1.14%) | 46,449 |
26 Dec 2019 | USD | 1,588.2 | 1,600 | 1,556 | 1,579 | 1,579 | -9.2 (-0.58%) | 94,255 |
25 Dec 2019 | USD | 1,588.2 | 1,588.2 | 1,588.2 | 1,588.2 | 1,588.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1,585 | 1,599 | 1,585 | 1,588.2 | 1,588.2 | +3.2 (+0.20%) | 4,938 |
23 Dec 2019 | USD | 1,610 | 1,610 | 1,585 | 1,585 | 1,585 | -29 (-1.80%) | 1,185,781 |
20 Dec 2019 | USD | 1,580 | 1,614 | 1,570.1 | 1,614 | 1,614 | +34 (+2.15%) | 221,968 |
19 Dec 2019 | USD | 1,600 | 1,610 | 1,580 | 1,580 | 1,580 | -20 (-1.25%) | 568,688 |
18 Dec 2019 | USD | 1,617 | 1,617 | 1,551 | 1,600 | 1,600 | -17 (-1.05%) | 676,140 |
17 Dec 2019 | USD | 1,600 | 1,620 | 1,552 | 1,617 | 1,617 | +17 (+1.06%) | 389,755 |
16 Dec 2019 | USD | 1,600 | 1,625.9 | 1,590 | 1,600 | 1,600 | 0.0 (0.0%) | 280,563 |
13 Dec 2019 | USD | 1,600 | 1,624 | 1,598 | 1,600 | 1,600 | 0.0 (0.0%) | 667,081 |
12 Dec 2019 | USD | 1,575 | 1,600 | 1,570 | 1,600 | 1,600 | +25 (+1.59%) | 1,004,405 |
11 Dec 2019 | USD | 1,614.9 | 1,619.9 | 1,570 | 1,575 | 1,575 | -39.9 (-2.47%) | 728,966 |