Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 1,414.5 | 1,424 | 1,410 | 1,418 | 1,418 | +2.5 (+0.18%) | 1,307,700 |
10 Jul 2019 | USD | 1,412.5 | 1,420.5 | 1,406 | 1,415.5 | 1,415.5 | -3.5 (-0.25%) | 1,856,800 |
9 Jul 2019 | USD | 1,437 | 1,444.5 | 1,411.5 | 1,419 | 1,419 | -8.5 (-0.60%) | 1,211,600 |
8 Jul 2019 | USD | 1,428 | 1,436.5 | 1,425 | 1,427.5 | 1,427.5 | -9 (-0.63%) | 1,165,500 |
5 Jul 2019 | USD | 1,430.5 | 1,441.5 | 1,427.5 | 1,436.5 | 1,436.5 | +6.5 (+0.45%) | 1,172,400 |
4 Jul 2019 | USD | 1,425 | 1,431 | 1,421.5 | 1,430 | 1,430 | +2.5 (+0.18%) | 1,042,000 |
3 Jul 2019 | USD | 1,427 | 1,431 | 1,415.5 | 1,427.5 | 1,427.5 | -23 (-1.59%) | 1,769,200 |
2 Jul 2019 | USD | 1,448.5 | 1,451 | 1,436.5 | 1,450.5 | 1,450.5 | +8.5 (+0.59%) | 1,712,900 |
1 Jul 2019 | USD | 1,437 | 1,445 | 1,424 | 1,442 | 1,442 | +27.5 (+1.94%) | 2,208,700 |
28 Jun 2019 | USD | 1,406 | 1,417 | 1,401.5 | 1,414.5 | 1,414.5 | +10 (+0.71%) | 2,458,600 |
27 Jun 2019 | USD | 1,383 | 1,405 | 1,383 | 1,404.5 | 1,404.5 | +25 (+1.81%) | 1,813,500 |
26 Jun 2019 | USD | 1,376 | 1,392 | 1,373 | 1,379.5 | 1,379.5 | +0.5 (+0.04%) | 1,429,200 |
25 Jun 2019 | USD | 1,386 | 1,391 | 1,377 | 1,379 | 1,379 | -5.5 (-0.40%) | 1,809,300 |
24 Jun 2019 | USD | 1,370.5 | 1,388 | 1,365.5 | 1,384.5 | 1,384.5 | +8 (+0.58%) | 895,100 |
21 Jun 2019 | USD | 1,372 | 1,381.5 | 1,363.5 | 1,376.5 | 1,376.5 | +5 (+0.36%) | 4,789,000 |
20 Jun 2019 | USD | 1,391 | 1,391.5 | 1,367.5 | 1,371.5 | 1,371.5 | -13 (-0.94%) | 1,694,800 |
19 Jun 2019 | USD | 1,370.5 | 1,392.5 | 1,369 | 1,384.5 | 1,384.5 | +24 (+1.76%) | 2,419,000 |
18 Jun 2019 | USD | 1,360 | 1,381.5 | 1,356 | 1,360.5 | 1,360.5 | +3.5 (+0.26%) | 2,185,300 |
17 Jun 2019 | USD | 1,351.5 | 1,362 | 1,350 | 1,357 | 1,357 | -2.5 (-0.18%) | 1,463,700 |
14 Jun 2019 | USD | 1,362.5 | 1,372.5 | 1,356.5 | 1,359.5 | 1,359.5 | -2.5 (-0.18%) | 2,133,600 |
13 Jun 2019 | USD | 1,354 | 1,366.5 | 1,345.5 | 1,362 | 1,362 | -7.5 (-0.55%) | 2,028,100 |
12 Jun 2019 | USD | 1,372.5 | 1,384.5 | 1,369.5 | 1,369.5 | 1,369.5 | +5.5 (+0.40%) | 2,631,500 |
11 Jun 2019 | USD | 1,353.5 | 1,369 | 1,344.5 | 1,364 | 1,364 | +12.5 (+0.92%) | 1,277,100 |
10 Jun 2019 | USD | 1,355 | 1,367 | 1,347 | 1,351.5 | 1,351.5 | +14 (+1.05%) | 1,473,800 |
7 Jun 2019 | USD | 1,329 | 1,338.5 | 1,324 | 1,337.5 | 1,337.5 | +16 (+1.21%) | 1,274,500 |
6 Jun 2019 | USD | 1,330 | 1,334 | 1,320 | 1,321.5 | 1,321.5 | -22.5 (-1.67%) | 2,027,000 |
5 Jun 2019 | USD | 1,338.5 | 1,355 | 1,332.5 | 1,344 | 1,344 | +40 (+3.07%) | 3,211,600 |
4 Jun 2019 | USD | 1,282 | 1,306 | 1,277.5 | 1,304 | 1,304 | +4.5 (+0.35%) | 3,333,700 |
3 Jun 2019 | USD | 1,270 | 1,304 | 1,269 | 1,299.5 | 1,299.5 | -12 (-0.91%) | 2,740,000 |
31 May 2019 | USD | 1,335 | 1,339 | 1,310 | 1,311.5 | 1,311.5 | -27 (-2.02%) | 2,635,300 |