Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 1,095 | 1,157.5 | 1,086.3 | 1,154.4 | 1,154.4 | +34.1 (+3.04%) | 156,556 |
27 Mar 2020 | USD | 1,176.4 | 1,176.9 | 1,111.8 | 1,120.3 | 1,120.3 | -46.4 (-3.98%) | 178,401 |
26 Mar 2020 | USD | 1,099 | 1,180.3 | 1,068.7 | 1,166.7 | 1,166.7 | +69.6 (+6.34%) | 208,024 |
25 Mar 2020 | USD | 1,096.5 | 1,145.1 | 1,062.8 | 1,097.1 | 1,097.1 | -2.3 (-0.21%) | 211,762 |
24 Mar 2020 | USD | 1,004.2 | 1,105.3 | 1,004.2 | 1,099.4 | 1,099.4 | +101.1 (+10.13%) | 234,892 |
23 Mar 2020 | USD | 979 | 1,063.8 | 958.9 | 998.3 | 998.3 | -17.6 (-1.73%) | 253,398 |
20 Mar 2020 | USD | 1,025.5 | 1,093.6 | 994.3 | 1,015.9 | 1,015.9 | -23.9 (-2.30%) | 270,525 |
19 Mar 2020 | USD | 1,005.3 | 1,068.7 | 948.5 | 1,039.8 | 1,039.8 | +36.3 (+3.62%) | 327,256 |
18 Mar 2020 | USD | 1,068 | 1,072.5 | 959 | 1,003.5 | 1,003.5 | -82.1 (-7.56%) | 277,666 |
17 Mar 2020 | USD | 1,027.3 | 1,102.1 | 999.9 | 1,085.6 | 1,085.6 | +59.1 (+5.76%) | 344,024 |
16 Mar 2020 | USD | 1,170 | 1,182.5 | 966.9 | 1,026.5 | 1,026.5 | -167.7 (-14.04%) | 407,304 |
13 Mar 2020 | USD | 1,085 | 1,211.6 | 1,056.6 | 1,194.2 | 1,194.2 | +84.3 (+7.60%) | 303,311 |
12 Mar 2020 | USD | 1,262.1 | 1,276 | 1,095.8 | 1,109.9 | 1,109.9 | -152.8 (-12.10%) | 410,718 |
11 Mar 2020 | USD | 1,337.5 | 1,340.7 | 1,244.7 | 1,262.7 | 1,262.7 | -77.2 (-5.76%) | 310,346 |
10 Mar 2020 | USD | 1,303 | 1,373.8 | 1,283.7 | 1,339.9 | 1,339.9 | +25.9 (+1.97%) | 344,366 |
9 Mar 2020 | USD | 1,419.8 | 1,419.8 | 1,301.2 | 1,314 | 1,314 | -130.6 (-9.04%) | 227,362 |
6 Mar 2020 | USD | 1,479.5 | 1,485.4 | 1,414.4 | 1,444.6 | 1,444.6 | -32 (-2.17%) | 274,992 |
5 Mar 2020 | USD | 1,522.7 | 1,523.5 | 1,459.6 | 1,476.6 | 1,476.6 | -45.7 (-3.00%) | 231,363 |
4 Mar 2020 | USD | 1,475.2 | 1,530.2 | 1,470.2 | 1,522.3 | 1,522.3 | +42.7 (+2.89%) | 233,936 |
3 Mar 2020 | USD | 1,509.5 | 1,548 | 1,468.2 | 1,479.6 | 1,479.6 | -21.2 (-1.41%) | 308,685 |
2 Mar 2020 | USD | 1,454.5 | 1,520.1 | 1,446.4 | 1,500.8 | 1,500.8 | +25.9 (+1.76%) | 363,288 |
28 Feb 2020 | USD | 1,481.6 | 1,500 | 1,444 | 1,474.9 | 1,474.9 | -10.7 (-0.72%) | 447,369 |
27 Feb 2020 | USD | 1,547.4 | 1,556.7 | 1,480.3 | 1,485.6 | 1,485.6 | -64.8 (-4.18%) | 369,979 |
26 Feb 2020 | USD | 1,574.6 | 1,591.6 | 1,545.6 | 1,550.4 | 1,550.4 | -21.5 (-1.37%) | 305,062 |
25 Feb 2020 | USD | 1,625.7 | 1,645.5 | 1,566.3 | 1,571.9 | 1,571.9 | -52.7 (-3.24%) | 350,378 |
24 Feb 2020 | USD | 1,665.8 | 1,666.6 | 1,618 | 1,624.6 | 1,624.6 | -54.5 (-3.25%) | 269,354 |
21 Feb 2020 | USD | 1,693.1 | 1,694.1 | 1,671 | 1,679.1 | 1,679.1 | -15.3 (-0.90%) | 172,169 |
20 Feb 2020 | USD | 1,694.6 | 1,698.9 | 1,673.6 | 1,694.4 | 1,694.4 | +1 (+0.06%) | 178,772 |
19 Feb 2020 | USD | 1,684.3 | 1,699.5 | 1,684 | 1,693.4 | 1,693.4 | +10.2 (+0.61%) | 110,574 |
18 Feb 2020 | USD | 1,687.6 | 1,693.9 | 1,672.6 | 1,683.2 | 1,683.2 | -3.9 (-0.23%) | 135,075 |