Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 1,542 | 1,552.6 | 1,534 | 1,544.5 | 1,544.5 | +2.4 (+0.16%) | 152,803 |
5 Aug 2020 | USD | 1,513.6 | 1,544.5 | 1,509.3 | 1,542.1 | 1,542.1 | +28.1 (+1.86%) | 163,117 |
4 Aug 2020 | USD | 1,502.5 | 1,514.8 | 1,493.7 | 1,514 | 1,514 | +11.8 (+0.79%) | 146,838 |
3 Aug 2020 | USD | 1,479.2 | 1,504.8 | 1,467.8 | 1,502.2 | 1,502.2 | +24.4 (+1.65%) | 145,531 |
31 Jul 2020 | USD | 1,495.8 | 1,498.1 | 1,451.1 | 1,477.8 | 1,477.8 | -12.8 (-0.86%) | 242,797 |
30 Jul 2020 | USD | 1,497.9 | 1,498.9 | 1,468.2 | 1,490.6 | 1,490.6 | -6.1 (-0.41%) | 170,948 |
29 Jul 2020 | USD | 1,470 | 1,499.7 | 1,463 | 1,496.7 | 1,496.7 | +29.3 (+2.00%) | 137,444 |
28 Jul 2020 | USD | 1,483 | 1,488.3 | 1,464.8 | 1,467.4 | 1,467.4 | -13.7 (-0.92%) | 122,059 |
27 Jul 2020 | USD | 1,466.4 | 1,483 | 1,456.2 | 1,481.1 | 1,481.1 | +18.7 (+1.28%) | 118,401 |
24 Jul 2020 | USD | 1,488 | 1,494.7 | 1,460.3 | 1,462.4 | 1,462.4 | -24.8 (-1.67%) | 167,883 |
23 Jul 2020 | USD | 1,490.1 | 1,507.5 | 1,472.1 | 1,487.2 | 1,487.2 | -3 (-0.20%) | 171,950 |
22 Jul 2020 | USD | 1,490.1 | 1,492.7 | 1,485.6 | 1,490.2 | 1,490.2 | +4.6 (+0.31%) | 2,667 |
21 Jul 2020 | USD | 1,462.4 | 1,496.6 | 1,462.3 | 1,485.6 | 1,485.6 | +21.9 (+1.50%) | 0 |
20 Jul 2020 | USD | 1,469 | 1,473.5 | 1,453.7 | 1,463.7 | 1,463.7 | -5.5 (-0.37%) | 141,513 |
17 Jul 2020 | USD | 1,464.2 | 1,481.6 | 1,459.5 | 1,469.2 | 1,469.2 | +9.3 (+0.64%) | 147,648 |
16 Jul 2020 | USD | 1,479.8 | 1,485.5 | 1,453.8 | 1,459.9 | 1,459.9 | -16.8 (-1.14%) | 175,496 |
15 Jul 2020 | USD | 1,432.2 | 1,483.1 | 1,431.6 | 1,476.7 | 1,476.7 | +57.3 (+4.04%) | 275,453 |
14 Jul 2020 | USD | 1,404 | 1,424.6 | 1,390.3 | 1,419.4 | 1,419.4 | +18.9 (+1.35%) | 245,424 |
13 Jul 2020 | USD | 1,423 | 1,451.3 | 1,396.6 | 1,400.5 | 1,400.5 | -19.1 (-1.35%) | 203,132 |
10 Jul 2020 | USD | 1,394.2 | 1,423.8 | 1,373.6 | 1,419.6 | 1,419.6 | +25.6 (+1.84%) | 178,808 |
9 Jul 2020 | USD | 1,427.1 | 1,428.1 | 1,376.1 | 1,394 | 1,394 | -29 (-2.04%) | 213,721 |
8 Jul 2020 | USD | 1,410.7 | 1,429.6 | 1,395.2 | 1,423 | 1,423 | +12.1 (+0.86%) | 191,665 |
7 Jul 2020 | USD | 1,442 | 1,450 | 1,409.4 | 1,410.9 | 1,410.9 | -31.8 (-2.20%) | 167,547 |
6 Jul 2020 | USD | 1,424.2 | 1,466.4 | 1,424.2 | 1,442.7 | 1,442.7 | +10 (+0.70%) | 170,934 |
2 Jul 2020 | USD | 1,423.7 | 1,458.5 | 1,417.8 | 1,432.7 | 1,432.7 | +8.4 (+0.59%) | 172,430 |
1 Jul 2020 | USD | 1,436 | 1,450.8 | 1,415.1 | 1,424.3 | 1,424.3 | -13.3 (-0.93%) | 223,030 |
30 Jun 2020 | USD | 1,422.4 | 1,441.7 | 1,406.5 | 1,437.6 | 1,437.6 | +14.4 (+1.01%) | 197,062 |
29 Jun 2020 | USD | 1,362.2 | 1,425.5 | 1,359.6 | 1,423.2 | 1,423.2 | +48 (+3.49%) | 238,910 |
26 Jun 2020 | USD | 1,407.7 | 1,412.7 | 1,369.5 | 1,375.2 | 1,375.2 | -34.6 (-2.45%) | 246,223 |
25 Jun 2020 | USD | 1,394.7 | 1,413.4 | 1,363.6 | 1,409.8 | 1,409.8 | +13.4 (+0.96%) | 201,411 |