Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 2,440.2 | 2,497.4 | 2,387.2 | 2,467 | 2,467 | +28.9 (+1.19%) | 17,046 |
24 Mar 2020 | USD | 2,246.9 | 2,447.4 | 2,232.8 | 2,438.1 | 2,438.1 | +217.7 (+9.80%) | 8,437 |
23 Mar 2020 | USD | 2,197.2 | 2,384.7 | 2,174.3 | 2,220.4 | 2,220.4 | -68.1 (-2.98%) | 15,590 |
20 Mar 2020 | USD | 2,348 | 2,498.4 | 2,261 | 2,288.5 | 2,288.5 | -100.6 (-4.21%) | 12,230 |
19 Mar 2020 | USD | 2,393.7 | 2,459.4 | 2,275.8 | 2,389.1 | 2,389.1 | -12.3 (-0.51%) | 1,050 |
18 Mar 2020 | USD | 2,479 | 2,485.8 | 2,383.2 | 2,401.4 | 2,401.4 | -84.1 (-3.38%) | 463 |
17 Mar 2020 | USD | 2,420.8 | 2,497.4 | 2,372.6 | 2,485.5 | 2,485.5 | +80.2 (+3.33%) | 595 |
16 Mar 2020 | USD | 2,603.8 | 2,636.5 | 2,385.3 | 2,405.3 | 2,405.3 | -278.6 (-10.38%) | 345 |
13 Mar 2020 | USD | 2,446.1 | 2,708 | 2,380.9 | 2,683.9 | 2,683.9 | +227.9 (+9.28%) | 5,690 |
12 Mar 2020 | USD | 2,553 | 2,620 | 2,442 | 2,456 | 2,456 | -272.9 (-10.00%) | 3,997 |
11 Mar 2020 | USD | 2,786 | 2,792.5 | 2,728.9 | 2,728.9 | 2,728.9 | -125.4 (-4.39%) | 43 |
10 Mar 2020 | USD | 2,870 | 2,870 | 2,854.3 | 2,854.3 | 2,854.3 | +119.1 (+4.35%) | 14 |
9 Mar 2020 | USD | 2,742 | 2,742 | 2,735.2 | 2,735.2 | 2,735.2 | -176.8 (-6.07%) | 3 |
6 Mar 2020 | USD | 2,912 | 2,912 | 2,904 | 2,912 | 2,912 | -94.4 (-3.14%) | 2 |
5 Mar 2020 | USD | 3,007 | 3,007 | 3,006.4 | 3,006.4 | 3,006.4 | -100.6 (-3.24%) | 1 |
4 Mar 2020 | USD | 3,050 | 3,116 | 3,050 | 3,107 | 3,107 | +117.6 (+3.93%) | 9 |
3 Mar 2020 | USD | 3,086 | 3,086 | 2,970 | 2,989.4 | 2,989.4 | -70.2 (-2.29%) | 1 |
2 Mar 2020 | USD | 2,955 | 3,060 | 2,955 | 3,059.6 | 3,059.6 | +114 (+3.87%) | 15 |
28 Feb 2020 | USD | 2,945.6 | 2,945.6 | 2,945.6 | 2,945.6 | 2,945.6 | -8.1 (-0.27%) | 0 |
27 Feb 2020 | USD | 3,051.3 | 3,085 | 2,953.7 | 2,953.7 | 2,953.7 | -154.9 (-4.98%) | 7 |
26 Feb 2020 | USD | 3,169 | 3,169 | 3,108.6 | 3,108.6 | 3,108.6 | -22.7 (-0.72%) | 15 |
25 Feb 2020 | USD | 3,131.3 | 3,131.3 | 3,131.3 | 3,131.3 | 3,131.3 | -89.7 (-2.78%) | 12 |
24 Feb 2020 | USD | 3,221 | 3,221 | 3,221 | 3,221 | 3,221 | -118.5 (-3.55%) | 1 |
21 Feb 2020 | USD | 3,339.5 | 3,339.5 | 3,339.5 | 3,339.5 | 3,339.5 | -30.2 (-0.90%) | 0 |
20 Feb 2020 | USD | 3,369.7 | 3,369.7 | 3,369.7 | 3,369.7 | 3,369.7 | -18.2 (-0.54%) | 0 |
19 Feb 2020 | USD | 3,387.9 | 3,387.9 | 3,387.9 | 3,387.9 | 3,387.9 | +18.1 (+0.54%) | 6 |
18 Feb 2020 | USD | 3,369.8 | 3,369.8 | 3,369.8 | 3,369.8 | 3,369.8 | -11.7 (-0.35%) | 12 |
14 Feb 2020 | USD | 3,381.5 | 3,381.5 | 3,381.5 | 3,381.5 | 3,381.5 | +3.6 (+0.11%) | 0 |
13 Feb 2020 | USD | 3,377.9 | 3,377.9 | 3,377.9 | 3,377.9 | 3,377.9 | -3 (-0.09%) | 3 |
12 Feb 2020 | USD | 3,380.9 | 3,380.9 | 3,380.9 | 3,380.9 | 3,380.9 | +23.2 (+0.69%) | 126 |