Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 1,136 | 1,145 | 1,124.5 | 1,129.5 | 1,129.5 | -9.5 (-0.83%) | 2,819,200 |
17 Apr 2019 | USD | 1,147 | 1,155.5 | 1,138 | 1,139 | 1,139 | -9 (-0.78%) | 2,652,100 |
16 Apr 2019 | USD | 1,161.5 | 1,163 | 1,140 | 1,148 | 1,148 | -15.5 (-1.33%) | 2,880,500 |
15 Apr 2019 | USD | 1,172 | 1,178.5 | 1,159 | 1,163.5 | 1,163.5 | +15.5 (+1.35%) | 3,331,300 |
12 Apr 2019 | USD | 1,164.5 | 1,167 | 1,146.5 | 1,148 | 1,148 | -16 (-1.37%) | 2,932,300 |
11 Apr 2019 | USD | 1,166.5 | 1,170 | 1,155.5 | 1,164 | 1,164 | 0.0 (0.0%) | 3,030,800 |
10 Apr 2019 | USD | 1,156.5 | 1,166.5 | 1,154 | 1,164 | 1,164 | -1 (-0.09%) | 2,458,200 |
9 Apr 2019 | USD | 1,170 | 1,175 | 1,153.5 | 1,165 | 1,165 | -15.5 (-1.31%) | 3,067,300 |
8 Apr 2019 | USD | 1,187 | 1,189 | 1,173.5 | 1,180.5 | 1,180.5 | -0.5 (-0.04%) | 2,361,300 |
5 Apr 2019 | USD | 1,170 | 1,183.5 | 1,165.5 | 1,181 | 1,181 | +17.5 (+1.50%) | 2,602,300 |
4 Apr 2019 | USD | 1,173.5 | 1,176 | 1,161 | 1,163.5 | 1,163.5 | -10 (-0.85%) | 2,610,100 |
3 Apr 2019 | USD | 1,158 | 1,177 | 1,158 | 1,173.5 | 1,173.5 | +8.5 (+0.73%) | 2,901,500 |
2 Apr 2019 | USD | 1,180 | 1,181.5 | 1,163.5 | 1,165 | 1,165 | -2.5 (-0.21%) | 2,987,700 |
1 Apr 2019 | USD | 1,160 | 1,176.5 | 1,154 | 1,167.5 | 1,167.5 | +25.5 (+2.23%) | 4,902,700 |
29 Mar 2019 | USD | 1,147.5 | 1,157 | 1,135 | 1,142 | 1,142 | -8 (-0.70%) | 6,950,900 |
28 Mar 2019 | USD | 1,161.5 | 1,168 | 1,145.5 | 1,150 | 1,150 | -38.5 (-3.24%) | 7,383,500 |
27 Mar 2019 | USD | 1,189.5 | 1,192 | 1,173.5 | 1,188.5 | 1,188.5 | -5.5 (-0.46%) | 4,210,800 |
26 Mar 2019 | USD | 1,173 | 1,194.5 | 1,170 | 1,194 | 1,194 | +39.5 (+3.42%) | 5,849,000 |
25 Mar 2019 | USD | 1,162.5 | 1,167 | 1,144 | 1,154.5 | 1,154.5 | -37.5 (-3.15%) | 4,491,900 |
22 Mar 2019 | USD | 1,187 | 1,192.5 | 1,169.5 | 1,192 | 1,192 | +3 (+0.25%) | 5,161,800 |
21 Mar 2019 | USD | 1,189 | 1,189 | 1,189 | 1,189 | 1,189 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,190 | 1,198 | 1,186.5 | 1,189 | 1,189 | +3 (+0.25%) | 3,933,400 |
19 Mar 2019 | USD | 1,190 | 1,194 | 1,178.5 | 1,186 | 1,186 | -15.5 (-1.29%) | 3,438,800 |
18 Mar 2019 | USD | 1,214.5 | 1,225 | 1,200 | 1,201.5 | 1,201.5 | -1 (-0.08%) | 3,199,900 |
15 Mar 2019 | USD | 1,190 | 1,218 | 1,186.5 | 1,202.5 | 1,202.5 | +20 (+1.69%) | 6,138,200 |
14 Mar 2019 | USD | 1,197.5 | 1,207.5 | 1,182.5 | 1,182.5 | 1,182.5 | -30 (-2.47%) | 5,241,000 |
13 Mar 2019 | USD | 1,224 | 1,240.5 | 1,207 | 1,212.5 | 1,212.5 | -26.5 (-2.14%) | 4,144,500 |
12 Mar 2019 | USD | 1,252.5 | 1,255 | 1,238 | 1,239 | 1,239 | +14.5 (+1.18%) | 4,048,500 |
11 Mar 2019 | USD | 1,220 | 1,229.5 | 1,214 | 1,224.5 | 1,224.5 | +10 (+0.82%) | 2,287,200 |
8 Mar 2019 | USD | 1,225 | 1,234 | 1,212 | 1,214.5 | 1,214.5 | -37 (-2.96%) | 5,099,100 |