Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 1,200 | 1,208 | 1,183 | 1,197 | 1,197 | +31 (+2.66%) | 59,735 |
16 Dec 2019 | USD | 1,160 | 1,172 | 1,156 | 1,166 | 1,166 | +23 (+2.01%) | 14,415 |
13 Dec 2019 | USD | 1,166 | 1,169 | 1,143 | 1,143 | 1,143 | -6 (-0.52%) | 31,330 |
12 Dec 2019 | USD | 1,125 | 1,154 | 1,119 | 1,149 | 1,149 | +51 (+4.64%) | 28,426 |
11 Dec 2019 | USD | 1,089 | 1,098 | 1,085 | 1,098 | 1,098 | +18 (+1.67%) | 8,819 |
10 Dec 2019 | USD | 1,077 | 1,085 | 1,071 | 1,080 | 1,080 | +3 (+0.28%) | 10,464 |
9 Dec 2019 | USD | 1,079 | 1,079 | 1,068 | 1,077 | 1,077 | +8 (+0.75%) | 10,895 |
6 Dec 2019 | USD | 1,064 | 1,074 | 1,057 | 1,069 | 1,069 | +23 (+2.20%) | 11,838 |
5 Dec 2019 | USD | 1,047 | 1,052 | 1,040 | 1,046 | 1,046 | -6 (-0.57%) | 20,514 |
4 Dec 2019 | USD | 1,029 | 1,052 | 1,029 | 1,052 | 1,052 | +14 (+1.35%) | 18,544 |
3 Dec 2019 | USD | 1,053 | 1,057 | 1,033 | 1,038 | 1,038 | -17 (-1.61%) | 12,322 |
2 Dec 2019 | USD | 1,063 | 1,067 | 1,050 | 1,055 | 1,055 | -13 (-1.22%) | 7,216 |
29 Nov 2019 | USD | 1,071 | 1,074 | 1,064 | 1,068 | 1,068 | -22 (-2.02%) | 10,763 |
28 Nov 2019 | USD | 1,084 | 1,095 | 1,084 | 1,090 | 1,090 | -11 (-1.00%) | 5,141 |
27 Nov 2019 | USD | 1,101 | 1,104 | 1,097 | 1,101 | 1,101 | +6 (+0.55%) | 11,404 |
26 Nov 2019 | USD | 1,102 | 1,104 | 1,095 | 1,095 | 1,095 | -17 (-1.53%) | 13,522 |
25 Nov 2019 | USD | 1,099 | 1,112 | 1,097 | 1,112 | 1,112 | +26 (+2.39%) | 13,737 |
22 Nov 2019 | USD | 1,090 | 1,096 | 1,084 | 1,086 | 1,086 | +8 (+0.74%) | 13,857 |
21 Nov 2019 | USD | 1,086 | 1,086 | 1,073 | 1,078 | 1,078 | -34 (-3.06%) | 15,463 |
20 Nov 2019 | USD | 1,113 | 1,117 | 1,106 | 1,112 | 1,112 | -31 (-2.71%) | 15,912 |
19 Nov 2019 | USD | 1,144 | 1,153 | 1,139 | 1,143 | 1,143 | +2 (+0.18%) | 20,471 |
18 Nov 2019 | USD | 1,143 | 1,152 | 1,141 | 1,141 | 1,141 | -11 (-0.95%) | 14,267 |
15 Nov 2019 | USD | 1,146 | 1,154 | 1,143 | 1,152 | 1,152 | +28 (+2.49%) | 24,947 |
14 Nov 2019 | USD | 1,120 | 1,128 | 1,119 | 1,124 | 1,124 | +5 (+0.45%) | 7,762 |
13 Nov 2019 | USD | 1,116 | 1,124 | 1,114 | 1,119 | 1,119 | -2 (-0.18%) | 8,191 |
12 Nov 2019 | USD | 1,125 | 1,130 | 1,117 | 1,121 | 1,121 | +21 (+1.91%) | 20,344 |
11 Nov 2019 | USD | 1,100 | 1,109 | 1,095 | 1,100 | 1,100 | -15 (-1.35%) | 16,303 |
8 Nov 2019 | USD | 1,120 | 1,123 | 1,110 | 1,115 | 1,115 | -24 (-2.11%) | 11,887 |
7 Nov 2019 | USD | 1,144 | 1,144 | 1,133 | 1,139 | 1,139 | -2 (-0.18%) | 18,292 |
6 Nov 2019 | USD | 1,143 | 1,148 | 1,135 | 1,141 | 1,141 | +8 (+0.71%) | 16,811 |