Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 1,114 | 1,117 | 1,101.5 | 1,116.5 | 1,116.5 | +13.5 (+1.22%) | 2,169,600 |
10 Jul 2019 | USD | 1,115 | 1,116 | 1,098.5 | 1,103 | 1,103 | -23 (-2.04%) | 3,927,000 |
9 Jul 2019 | USD | 1,137 | 1,150 | 1,123 | 1,126 | 1,126 | -7 (-0.62%) | 2,960,600 |
8 Jul 2019 | USD | 1,143 | 1,147.5 | 1,132 | 1,133 | 1,133 | -20.5 (-1.78%) | 2,279,100 |
5 Jul 2019 | USD | 1,156 | 1,161 | 1,147 | 1,153.5 | 1,153.5 | +3.5 (+0.30%) | 2,219,000 |
4 Jul 2019 | USD | 1,154 | 1,159 | 1,148.5 | 1,150 | 1,150 | -0.5 (-0.04%) | 1,376,800 |
3 Jul 2019 | USD | 1,171 | 1,173.5 | 1,146.5 | 1,150.5 | 1,150.5 | -32.5 (-2.75%) | 2,688,700 |
2 Jul 2019 | USD | 1,190 | 1,192 | 1,177.5 | 1,183 | 1,183 | -11.5 (-0.96%) | 2,207,900 |
1 Jul 2019 | USD | 1,186 | 1,194.5 | 1,169 | 1,194.5 | 1,194.5 | +46 (+4.01%) | 3,504,900 |
28 Jun 2019 | USD | 1,156.5 | 1,163.5 | 1,141 | 1,148.5 | 1,148.5 | -24.5 (-2.09%) | 3,575,400 |
27 Jun 2019 | USD | 1,158.5 | 1,173 | 1,154 | 1,173 | 1,173 | +24 (+2.09%) | 2,477,900 |
26 Jun 2019 | USD | 1,149.5 | 1,160 | 1,144 | 1,149 | 1,149 | -7.5 (-0.65%) | 2,417,900 |
25 Jun 2019 | USD | 1,160 | 1,167.5 | 1,150.5 | 1,156.5 | 1,156.5 | -0.5 (-0.04%) | 2,448,000 |
24 Jun 2019 | USD | 1,156 | 1,159.5 | 1,142 | 1,157 | 1,157 | -3.5 (-0.30%) | 2,044,200 |
21 Jun 2019 | USD | 1,146.5 | 1,164.5 | 1,139.5 | 1,160.5 | 1,160.5 | +6.5 (+0.56%) | 5,185,900 |
20 Jun 2019 | USD | 1,169.5 | 1,174 | 1,153 | 1,154 | 1,154 | +2.5 (+0.22%) | 2,544,500 |
19 Jun 2019 | USD | 1,138.5 | 1,156 | 1,132.5 | 1,151.5 | 1,151.5 | +32.5 (+2.90%) | 3,048,200 |
18 Jun 2019 | USD | 1,122 | 1,137.5 | 1,116 | 1,119 | 1,119 | -7 (-0.62%) | 3,312,600 |
17 Jun 2019 | USD | 1,136.5 | 1,140.5 | 1,126 | 1,126 | 1,126 | -18.5 (-1.62%) | 2,690,900 |
14 Jun 2019 | USD | 1,153 | 1,153 | 1,136 | 1,144.5 | 1,144.5 | -14 (-1.21%) | 3,940,100 |
13 Jun 2019 | USD | 1,170.5 | 1,174 | 1,153 | 1,158.5 | 1,158.5 | -15 (-1.28%) | 2,698,400 |
12 Jun 2019 | USD | 1,170.5 | 1,179 | 1,165.5 | 1,173.5 | 1,173.5 | -12 (-1.01%) | 3,162,000 |
11 Jun 2019 | USD | 1,170 | 1,186.5 | 1,166 | 1,185.5 | 1,185.5 | +25 (+2.15%) | 2,904,500 |
10 Jun 2019 | USD | 1,145 | 1,164 | 1,145 | 1,160.5 | 1,160.5 | +17 (+1.49%) | 2,772,000 |
7 Jun 2019 | USD | 1,140.5 | 1,147.5 | 1,129.5 | 1,143.5 | 1,143.5 | +13 (+1.15%) | 2,110,200 |
6 Jun 2019 | USD | 1,114 | 1,133.5 | 1,112.5 | 1,130.5 | 1,130.5 | +19 (+1.71%) | 2,744,900 |
5 Jun 2019 | USD | 1,112.5 | 1,120 | 1,099.5 | 1,111.5 | 1,111.5 | +13 (+1.18%) | 3,811,900 |
4 Jun 2019 | USD | 1,095.5 | 1,107 | 1,086.5 | 1,098.5 | 1,098.5 | +7 (+0.64%) | 3,484,200 |
3 Jun 2019 | USD | 1,096 | 1,104.5 | 1,088 | 1,091.5 | 1,091.5 | -27.5 (-2.46%) | 3,323,600 |
31 May 2019 | USD | 1,140.5 | 1,141.5 | 1,117.5 | 1,119 | 1,119 | -32.5 (-2.82%) | 3,786,300 |