Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 1,051.5 | 1,055.5 | 1,044 | 1,053 | 1,053 | -23 (-2.14%) | 2,441,800 |
2 Oct 2019 | USD | 1,072.5 | 1,080 | 1,066.5 | 1,076 | 1,076 | -12 (-1.10%) | 2,348,000 |
1 Oct 2019 | USD | 1,068 | 1,102 | 1,061.5 | 1,088 | 1,088 | +24 (+2.26%) | 2,838,600 |
30 Sep 2019 | USD | 1,063.5 | 1,076 | 1,056.5 | 1,064 | 1,064 | -5 (-0.47%) | 4,121,700 |
27 Sep 2019 | USD | 1,094 | 1,096 | 1,060.5 | 1,069 | 1,069 | -39 (-3.52%) | 5,032,900 |
26 Sep 2019 | USD | 1,117.5 | 1,123.5 | 1,104 | 1,108 | 1,108 | +1.5 (+0.14%) | 3,724,100 |
25 Sep 2019 | USD | 1,098.5 | 1,118.5 | 1,092.5 | 1,106.5 | 1,106.5 | +1.5 (+0.14%) | 2,844,400 |
24 Sep 2019 | USD | 1,110 | 1,113 | 1,099 | 1,105 | 1,105 | -5 (-0.45%) | 3,044,700 |
23 Sep 2019 | USD | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,109.5 | 1,111.5 | 1,103 | 1,110 | 1,110 | +7.5 (+0.68%) | 3,753,200 |
19 Sep 2019 | USD | 1,101 | 1,115.5 | 1,098.5 | 1,102.5 | 1,102.5 | +7 (+0.64%) | 2,899,200 |
18 Sep 2019 | USD | 1,100.5 | 1,108.5 | 1,094 | 1,095.5 | 1,095.5 | 0.0 (0.0%) | 3,435,600 |
17 Sep 2019 | USD | 1,082 | 1,101 | 1,072 | 1,095.5 | 1,095.5 | +0.5 (+0.05%) | 3,848,900 |
16 Sep 2019 | USD | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,104 | 1,104 | 1,078.5 | 1,095 | 1,095 | +1 (+0.09%) | 8,396,400 |
12 Sep 2019 | USD | 1,073.5 | 1,105 | 1,073.5 | 1,094 | 1,094 | +32 (+3.01%) | 7,010,700 |
11 Sep 2019 | USD | 1,028 | 1,062 | 1,024.5 | 1,062 | 1,062 | +48 (+4.73%) | 5,777,600 |
10 Sep 2019 | USD | 1,003 | 1,016.5 | 1,001 | 1,014 | 1,014 | +25.8 (+2.61%) | 2,789,300 |
9 Sep 2019 | USD | 982 | 988.9 | 973 | 988.2 | 988.2 | +4.3 (+0.44%) | 2,141,000 |
6 Sep 2019 | USD | 982.1 | 993 | 981.2 | 983.9 | 983.9 | +2.9 (+0.30%) | 2,612,100 |
5 Sep 2019 | USD | 968 | 989.8 | 966.7 | 981 | 981 | +17.8 (+1.85%) | 4,320,200 |
4 Sep 2019 | USD | 967 | 968.6 | 956 | 963.2 | 963.2 | -11.6 (-1.19%) | 2,584,200 |
3 Sep 2019 | USD | 961.3 | 982.8 | 960 | 974.8 | 974.8 | +12.4 (+1.29%) | 2,458,500 |
2 Sep 2019 | USD | 962.9 | 968.1 | 952.9 | 962.4 | 962.4 | +1.2 (+0.12%) | 2,139,200 |
30 Aug 2019 | USD | 957.8 | 962.7 | 952.2 | 961.2 | 961.2 | +12.1 (+1.27%) | 3,101,300 |
29 Aug 2019 | USD | 949.1 | 954.9 | 940.6 | 949.1 | 949.1 | +6 (+0.64%) | 2,255,000 |
28 Aug 2019 | USD | 943.2 | 945 | 934.2 | 943.1 | 943.1 | +2.8 (+0.30%) | 2,758,700 |
27 Aug 2019 | USD | 940.2 | 953 | 937.9 | 940.3 | 940.3 | +4.8 (+0.51%) | 3,241,700 |
26 Aug 2019 | USD | 903 | 938.6 | 903 | 935.5 | 935.5 | -1.8 (-0.19%) | 5,682,200 |
23 Aug 2019 | USD | 940.3 | 951.4 | 936.2 | 937.3 | 937.3 | -9 (-0.95%) | 3,815,800 |