Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 1,766 | 1,772 | 1,745 | 1,748 | 1,748 | -31 (-1.74%) | 577,300 |
15 Apr 2019 | USD | 1,754 | 1,791 | 1,751 | 1,779 | 1,779 | +32 (+1.83%) | 966,700 |
12 Apr 2019 | USD | 1,750 | 1,752 | 1,737 | 1,747 | 1,747 | 0.0 (0.0%) | 654,000 |
11 Apr 2019 | USD | 1,752 | 1,757 | 1,738 | 1,747 | 1,747 | 0.0 (0.0%) | 674,800 |
10 Apr 2019 | USD | 1,726 | 1,754 | 1,721 | 1,747 | 1,747 | -2 (-0.11%) | 603,700 |
9 Apr 2019 | USD | 1,737 | 1,749 | 1,721 | 1,749 | 1,749 | +9 (+0.52%) | 543,800 |
8 Apr 2019 | USD | 1,754 | 1,764 | 1,733 | 1,740 | 1,740 | -11 (-0.63%) | 700,700 |
5 Apr 2019 | USD | 1,747 | 1,753 | 1,741 | 1,751 | 1,751 | -8 (-0.45%) | 629,000 |
4 Apr 2019 | USD | 1,754 | 1,782 | 1,746 | 1,759 | 1,759 | +12 (+0.69%) | 715,700 |
3 Apr 2019 | USD | 1,745 | 1,768 | 1,739 | 1,747 | 1,747 | +15 (+0.87%) | 784,400 |
2 Apr 2019 | USD | 1,730 | 1,747 | 1,725 | 1,732 | 1,732 | +21 (+1.23%) | 676,300 |
1 Apr 2019 | USD | 1,722 | 1,727 | 1,703 | 1,711 | 1,711 | +29 (+1.72%) | 828,300 |
29 Mar 2019 | USD | 1,711 | 1,712 | 1,664 | 1,682 | 1,682 | -17 (-1.00%) | 1,099,000 |
28 Mar 2019 | USD | 1,700 | 1,705 | 1,680 | 1,699 | 1,699 | -21 (-1.22%) | 714,500 |
27 Mar 2019 | USD | 1,718 | 1,720 | 1,688 | 1,720 | 1,720 | +2 (+0.12%) | 528,300 |
26 Mar 2019 | USD | 1,670 | 1,730 | 1,664 | 1,718 | 1,718 | +63 (+3.81%) | 1,011,400 |
25 Mar 2019 | USD | 1,650 | 1,657 | 1,617 | 1,655 | 1,655 | -45 (-2.65%) | 648,400 |
22 Mar 2019 | USD | 1,690 | 1,702 | 1,657 | 1,700 | 1,700 | +11 (+0.65%) | 1,238,700 |
21 Mar 2019 | USD | 1,689 | 1,689 | 1,689 | 1,689 | 1,689 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,663 | 1,689 | 1,660 | 1,689 | 1,689 | +37 (+2.24%) | 902,900 |
19 Mar 2019 | USD | 1,657 | 1,659 | 1,636 | 1,652 | 1,652 | -1 (-0.06%) | 595,900 |
18 Mar 2019 | USD | 1,669 | 1,670 | 1,642 | 1,653 | 1,653 | +13 (+0.79%) | 725,600 |
15 Mar 2019 | USD | 1,635 | 1,666 | 1,635 | 1,640 | 1,640 | -3 (-0.18%) | 711,500 |
14 Mar 2019 | USD | 1,669 | 1,669 | 1,631 | 1,643 | 1,643 | -11 (-0.67%) | 909,300 |
13 Mar 2019 | USD | 1,662 | 1,662 | 1,624 | 1,654 | 1,654 | -19 (-1.14%) | 799,800 |
12 Mar 2019 | USD | 1,650 | 1,678 | 1,644 | 1,673 | 1,673 | +55 (+3.40%) | 1,098,700 |
11 Mar 2019 | USD | 1,611 | 1,626 | 1,595 | 1,618 | 1,618 | +23 (+1.44%) | 556,100 |
8 Mar 2019 | USD | 1,632 | 1,638 | 1,593 | 1,595 | 1,595 | +1 (+0.06%) | 1,346,500 |
7 Mar 2019 | USD | 1,615 | 1,615 | 1,588 | 1,594 | 1,594 | -33 (-2.03%) | 816,700 |
6 Mar 2019 | USD | 1,606 | 1,628 | 1,594 | 1,627 | 1,627 | +25 (+1.56%) | 472,500 |