Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 1,239 | 1,240.5 | 1,218 | 1,222 | 1,222 | -25 (-2.00%) | 2,630,100 |
13 Nov 2019 | USD | 1,263.5 | 1,265 | 1,244 | 1,247 | 1,247 | -19 (-1.50%) | 2,999,500 |
12 Nov 2019 | USD | 1,269 | 1,275.5 | 1,249.5 | 1,266 | 1,266 | -6.5 (-0.51%) | 3,885,100 |
11 Nov 2019 | USD | 1,274.5 | 1,277.5 | 1,257 | 1,272.5 | 1,272.5 | -1 (-0.08%) | 2,721,800 |
8 Nov 2019 | USD | 1,291 | 1,295 | 1,264 | 1,273.5 | 1,273.5 | +1.5 (+0.12%) | 4,942,300 |
7 Nov 2019 | USD | 1,236 | 1,274.5 | 1,223 | 1,272 | 1,272 | +28.5 (+2.29%) | 5,695,100 |
6 Nov 2019 | USD | 1,253.5 | 1,257 | 1,223.5 | 1,243.5 | 1,243.5 | -10 (-0.80%) | 6,038,200 |
5 Nov 2019 | USD | 1,246.5 | 1,257 | 1,229.5 | 1,253.5 | 1,253.5 | +47 (+3.90%) | 3,966,500 |
4 Nov 2019 | USD | 1,206.5 | 1,206.5 | 1,206.5 | 1,206.5 | 1,206.5 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,186.5 | 1,208.5 | 1,180.5 | 1,206.5 | 1,206.5 | -5 (-0.41%) | 2,360,600 |
31 Oct 2019 | USD | 1,210 | 1,217 | 1,206.5 | 1,211.5 | 1,211.5 | -3.5 (-0.29%) | 3,344,200 |
30 Oct 2019 | USD | 1,224 | 1,228.5 | 1,211 | 1,215 | 1,215 | -6 (-0.49%) | 7,484,300 |
29 Oct 2019 | USD | 1,209 | 1,221.5 | 1,207.5 | 1,221 | 1,221 | +25 (+2.09%) | 4,167,400 |
28 Oct 2019 | USD | 1,190 | 1,196.5 | 1,183.5 | 1,196 | 1,196 | -2.5 (-0.21%) | 2,909,000 |
25 Oct 2019 | USD | 1,204.5 | 1,208.5 | 1,182.5 | 1,198.5 | 1,198.5 | +4.5 (+0.38%) | 4,123,000 |
24 Oct 2019 | USD | 1,200 | 1,206.5 | 1,191.5 | 1,194 | 1,194 | -4.5 (-0.38%) | 3,358,200 |
23 Oct 2019 | USD | 1,176 | 1,199 | 1,170 | 1,198.5 | 1,198.5 | +25 (+2.13%) | 4,259,300 |
22 Oct 2019 | USD | 1,173.5 | 1,173.5 | 1,173.5 | 1,173.5 | 1,173.5 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,176 | 1,179.5 | 1,171 | 1,173.5 | 1,173.5 | +5 (+0.43%) | 2,226,700 |
18 Oct 2019 | USD | 1,165.5 | 1,177 | 1,161.5 | 1,168.5 | 1,168.5 | -0.5 (-0.04%) | 4,165,300 |
17 Oct 2019 | USD | 1,154.5 | 1,173.5 | 1,147 | 1,169 | 1,169 | +13.5 (+1.17%) | 3,776,500 |
16 Oct 2019 | USD | 1,167 | 1,182.5 | 1,149 | 1,155.5 | 1,155.5 | +3.5 (+0.30%) | 5,439,200 |
15 Oct 2019 | USD | 1,158.5 | 1,167 | 1,144.5 | 1,152 | 1,152 | +7.5 (+0.66%) | 4,916,600 |
14 Oct 2019 | USD | 1,144.5 | 1,144.5 | 1,144.5 | 1,144.5 | 1,144.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,128 | 1,145.5 | 1,113 | 1,144.5 | 1,144.5 | +19.5 (+1.73%) | 6,407,900 |
10 Oct 2019 | USD | 1,148.5 | 1,148.5 | 1,112 | 1,125 | 1,125 | +19.5 (+1.76%) | 19,181,800 |
9 Oct 2019 | USD | 1,103 | 1,109 | 1,097.5 | 1,105.5 | 1,105.5 | +1 (+0.09%) | 4,020,900 |
8 Oct 2019 | USD | 1,084.5 | 1,108.5 | 1,081.5 | 1,104.5 | 1,104.5 | +31.5 (+2.94%) | 4,134,800 |
7 Oct 2019 | USD | 1,069 | 1,080 | 1,064.5 | 1,073 | 1,073 | -1 (-0.09%) | 2,245,000 |
4 Oct 2019 | USD | 1,049.5 | 1,077 | 1,045.5 | 1,074 | 1,074 | +21 (+1.99%) | 3,344,700 |