Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 1,204 | 1,213 | 1,202.5 | 1,212 | 1,212 | -0.5 (-0.04%) | 1,414,500 |
21 Aug 2019 | USD | 1,207 | 1,217 | 1,205 | 1,212.5 | 1,212.5 | -12.5 (-1.02%) | 1,713,300 |
20 Aug 2019 | USD | 1,216.5 | 1,227 | 1,214 | 1,225 | 1,225 | +8.5 (+0.70%) | 1,485,900 |
19 Aug 2019 | USD | 1,210 | 1,218 | 1,202 | 1,216.5 | 1,216.5 | +7 (+0.58%) | 1,689,000 |
16 Aug 2019 | USD | 1,201.5 | 1,212 | 1,196 | 1,209.5 | 1,209.5 | -5 (-0.41%) | 1,520,600 |
15 Aug 2019 | USD | 1,202.5 | 1,218 | 1,200 | 1,214.5 | 1,214.5 | -15.5 (-1.26%) | 1,600,900 |
14 Aug 2019 | USD | 1,226 | 1,234.5 | 1,222 | 1,230 | 1,230 | +19.5 (+1.61%) | 1,708,900 |
13 Aug 2019 | USD | 1,204 | 1,213 | 1,201.5 | 1,210.5 | 1,210.5 | -23 (-1.86%) | 1,975,800 |
12 Aug 2019 | USD | 1,233.5 | 1,233.5 | 1,233.5 | 1,233.5 | 1,233.5 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,234.5 | 1,237.5 | 1,225.5 | 1,233.5 | 1,233.5 | +5.5 (+0.45%) | 2,214,100 |
8 Aug 2019 | USD | 1,221.5 | 1,238 | 1,219.5 | 1,228 | 1,228 | 0.0 (0.0%) | 1,817,700 |
7 Aug 2019 | USD | 1,229.5 | 1,238.5 | 1,222.5 | 1,228 | 1,228 | -15 (-1.21%) | 1,983,200 |
6 Aug 2019 | USD | 1,202.5 | 1,244.5 | 1,201 | 1,243 | 1,243 | -6.5 (-0.52%) | 2,451,500 |
5 Aug 2019 | USD | 1,264.5 | 1,269.5 | 1,234.5 | 1,249.5 | 1,249.5 | -23.5 (-1.85%) | 2,690,900 |
2 Aug 2019 | USD | 1,282 | 1,296 | 1,261 | 1,273 | 1,273 | -42.5 (-3.23%) | 3,641,200 |
1 Aug 2019 | USD | 1,286 | 1,330.5 | 1,280 | 1,315.5 | 1,315.5 | -38.5 (-2.84%) | 2,988,100 |
31 Jul 2019 | USD | 1,350 | 1,365 | 1,344.5 | 1,354 | 1,354 | -10 (-0.73%) | 2,912,800 |
30 Jul 2019 | USD | 1,358.5 | 1,370.5 | 1,357.5 | 1,364 | 1,364 | +17 (+1.26%) | 1,906,600 |
29 Jul 2019 | USD | 1,354 | 1,354 | 1,335.5 | 1,347 | 1,347 | -17 (-1.25%) | 1,850,000 |
26 Jul 2019 | USD | 1,372 | 1,378.5 | 1,355.5 | 1,364 | 1,364 | -23.5 (-1.69%) | 1,866,000 |
25 Jul 2019 | USD | 1,402.5 | 1,403 | 1,386 | 1,387.5 | 1,387.5 | -11.5 (-0.82%) | 1,606,000 |
24 Jul 2019 | USD | 1,398 | 1,403 | 1,390.5 | 1,399 | 1,399 | +4 (+0.29%) | 1,532,300 |
23 Jul 2019 | USD | 1,376 | 1,397 | 1,370.5 | 1,395 | 1,395 | +19.5 (+1.42%) | 1,325,600 |
22 Jul 2019 | USD | 1,373 | 1,386 | 1,370 | 1,375.5 | 1,375.5 | +3 (+0.22%) | 1,643,100 |
19 Jul 2019 | USD | 1,347 | 1,374 | 1,338.5 | 1,372.5 | 1,372.5 | +26 (+1.93%) | 1,759,000 |
18 Jul 2019 | USD | 1,380 | 1,382.5 | 1,344 | 1,346.5 | 1,346.5 | -44.5 (-3.20%) | 2,391,200 |
17 Jul 2019 | USD | 1,395 | 1,410 | 1,386.5 | 1,391 | 1,391 | -10 (-0.71%) | 1,420,800 |
16 Jul 2019 | USD | 1,391 | 1,410.5 | 1,384 | 1,401 | 1,401 | -17 (-1.20%) | 1,958,500 |
15 Jul 2019 | USD | 1,418 | 1,418 | 1,418 | 1,418 | 1,418 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,428 | 1,428.5 | 1,414 | 1,418 | 1,418 | 0.0 (0.0%) | 1,284,600 |