Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 1,144.5 | 1,153.5 | 1,134 | 1,151.5 | 1,151.5 | -0.5 (-0.04%) | 2,516,700 |
29 May 2019 | USD | 1,146.5 | 1,157 | 1,121 | 1,152 | 1,152 | -11.5 (-0.99%) | 3,664,800 |
28 May 2019 | USD | 1,165 | 1,178 | 1,153.5 | 1,163.5 | 1,163.5 | -3 (-0.26%) | 7,961,000 |
27 May 2019 | USD | 1,161 | 1,169 | 1,149 | 1,166.5 | 1,166.5 | +5.5 (+0.47%) | 2,665,600 |
24 May 2019 | USD | 1,144.5 | 1,161 | 1,137 | 1,161 | 1,161 | +9.5 (+0.83%) | 2,743,800 |
23 May 2019 | USD | 1,155 | 1,156 | 1,128.5 | 1,151.5 | 1,151.5 | -9 (-0.78%) | 2,891,900 |
22 May 2019 | USD | 1,168 | 1,168.5 | 1,153.5 | 1,160.5 | 1,160.5 | -9.5 (-0.81%) | 3,126,800 |
21 May 2019 | USD | 1,144 | 1,177 | 1,139 | 1,170 | 1,170 | +18 (+1.56%) | 4,302,400 |
20 May 2019 | USD | 1,152.5 | 1,163 | 1,149.5 | 1,152 | 1,152 | 0.0 (0.0%) | 1,903,400 |
17 May 2019 | USD | 1,156.5 | 1,163.5 | 1,135.5 | 1,152 | 1,152 | -3 (-0.26%) | 3,698,100 |
16 May 2019 | USD | 1,162.5 | 1,162.5 | 1,146 | 1,155 | 1,155 | -7 (-0.60%) | 2,469,900 |
15 May 2019 | USD | 1,158 | 1,167.5 | 1,148 | 1,162 | 1,162 | +14.5 (+1.26%) | 2,786,400 |
14 May 2019 | USD | 1,123.5 | 1,147.5 | 1,114 | 1,147.5 | 1,147.5 | -3.5 (-0.30%) | 3,589,900 |
13 May 2019 | USD | 1,132.5 | 1,168.5 | 1,127.5 | 1,151 | 1,151 | +38.5 (+3.46%) | 4,704,500 |
10 May 2019 | USD | 1,105 | 1,145 | 1,076.5 | 1,112.5 | 1,112.5 | -4 (-0.36%) | 6,560,400 |
9 May 2019 | USD | 1,141 | 1,142 | 1,115.5 | 1,116.5 | 1,116.5 | -38.5 (-3.33%) | 4,549,800 |
8 May 2019 | USD | 1,156 | 1,163 | 1,148.5 | 1,155 | 1,155 | -7.5 (-0.65%) | 4,607,300 |
7 May 2019 | USD | 1,148 | 1,165.5 | 1,133.5 | 1,162.5 | 1,162.5 | +19.5 (+1.71%) | 4,214,500 |
6 May 2019 | USD | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,126.5 | 1,143.5 | 1,122 | 1,143 | 1,143 | +7 (+0.62%) | 3,466,100 |
25 Apr 2019 | USD | 1,136.5 | 1,140 | 1,119.5 | 1,136 | 1,136 | 0.0 (0.0%) | 2,355,800 |
24 Apr 2019 | USD | 1,150.5 | 1,153.5 | 1,133.5 | 1,136 | 1,136 | -14.5 (-1.26%) | 2,914,800 |
23 Apr 2019 | USD | 1,132.5 | 1,155 | 1,131.5 | 1,150.5 | 1,150.5 | +12 (+1.05%) | 3,088,100 |
22 Apr 2019 | USD | 1,131.5 | 1,149.5 | 1,129.5 | 1,138.5 | 1,138.5 | +7.5 (+0.66%) | 2,014,000 |
19 Apr 2019 | USD | 1,147 | 1,150.5 | 1,129 | 1,131 | 1,131 | +1.5 (+0.13%) | 2,147,900 |