Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 1,150 | 1,155 | 1,141.5 | 1,152 | 1,152 | +16 (+1.41%) | 3,210,700 |
23 Jan 2019 | USD | 1,135 | 1,149 | 1,128.5 | 1,136 | 1,136 | -14 (-1.22%) | 2,975,000 |
22 Jan 2019 | USD | 1,163.5 | 1,166 | 1,146 | 1,150 | 1,150 | -6 (-0.52%) | 2,404,100 |
21 Jan 2019 | USD | 1,159.5 | 1,164.5 | 1,153 | 1,156 | 1,156 | +16 (+1.40%) | 3,403,700 |
18 Jan 2019 | USD | 1,142 | 1,147.5 | 1,130.5 | 1,140 | 1,140 | +5 (+0.44%) | 3,165,600 |
17 Jan 2019 | USD | 1,138 | 1,148 | 1,132 | 1,135 | 1,135 | -0.5 (-0.04%) | 2,336,600 |
16 Jan 2019 | USD | 1,132.5 | 1,140 | 1,122 | 1,135.5 | 1,135.5 | +0.5 (+0.04%) | 2,985,300 |
15 Jan 2019 | USD | 1,128 | 1,137.5 | 1,113 | 1,135 | 1,135 | +0.5 (+0.04%) | 4,768,600 |
14 Jan 2019 | USD | 1,134.5 | 1,134.5 | 1,134.5 | 1,134.5 | 1,134.5 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,136.5 | 1,148.5 | 1,129.5 | 1,134.5 | 1,134.5 | +0.5 (+0.04%) | 3,310,000 |
10 Jan 2019 | USD | 1,133 | 1,144 | 1,119 | 1,134 | 1,134 | -16.5 (-1.43%) | 3,160,100 |
9 Jan 2019 | USD | 1,164.5 | 1,166.5 | 1,134 | 1,150.5 | 1,150.5 | -1.5 (-0.13%) | 4,224,400 |
8 Jan 2019 | USD | 1,166 | 1,169.5 | 1,144.5 | 1,152 | 1,152 | -3.5 (-0.30%) | 5,195,200 |
7 Jan 2019 | USD | 1,127 | 1,163.5 | 1,127 | 1,155.5 | 1,155.5 | +58.5 (+5.33%) | 4,256,500 |
4 Jan 2019 | USD | 1,100 | 1,104.5 | 1,072.5 | 1,097 | 1,097 | -33 (-2.92%) | 4,570,000 |
3 Jan 2019 | USD | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,133.5 | 1,140.5 | 1,122.5 | 1,130 | 1,130 | -0.5 (-0.04%) | 2,218,900 |
27 Dec 2018 | USD | 1,104.5 | 1,136.5 | 1,099.5 | 1,130.5 | 1,130.5 | +56.5 (+5.26%) | 3,877,900 |
26 Dec 2018 | USD | 1,070 | 1,093.5 | 1,053.5 | 1,074 | 1,074 | +9 (+0.85%) | 3,521,700 |
25 Dec 2018 | USD | 1,083 | 1,090.5 | 1,058.5 | 1,065 | 1,065 | -47 (-4.23%) | 2,948,600 |
21 Dec 2018 | USD | 1,114.5 | 1,126.5 | 1,103 | 1,112 | 1,112 | +3 (+0.27%) | 5,483,300 |
20 Dec 2018 | USD | 1,134 | 1,138.5 | 1,104 | 1,109 | 1,109 | -35 (-3.06%) | 3,393,800 |
19 Dec 2018 | USD | 1,150.5 | 1,161.5 | 1,141 | 1,144 | 1,144 | 0.0 (0.0%) | 3,659,200 |
18 Dec 2018 | USD | 1,140 | 1,159.5 | 1,138 | 1,144 | 1,144 | -20 (-1.72%) | 3,908,100 |
17 Dec 2018 | USD | 1,150.5 | 1,172.5 | 1,148.5 | 1,164 | 1,164 | +19 (+1.66%) | 3,742,000 |
14 Dec 2018 | USD | 1,156.5 | 1,172.5 | 1,137 | 1,145 | 1,145 | -21.5 (-1.84%) | 4,637,900 |
13 Dec 2018 | USD | 1,156.5 | 1,172 | 1,148 | 1,166.5 | 1,166.5 | +21.5 (+1.88%) | 3,448,400 |