Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 1,321 | 1,339 | 1,318 | 1,338.5 | 1,338.5 | +8.5 (+0.64%) | 1,519,600 |
29 May 2019 | USD | 1,330.5 | 1,335 | 1,317 | 1,330 | 1,330 | -16 (-1.19%) | 2,232,000 |
28 May 2019 | USD | 1,341 | 1,353 | 1,332.5 | 1,346 | 1,346 | +7.5 (+0.56%) | 3,677,400 |
27 May 2019 | USD | 1,337.5 | 1,353 | 1,329.5 | 1,338.5 | 1,338.5 | -2 (-0.15%) | 1,413,800 |
24 May 2019 | USD | 1,332.5 | 1,350.5 | 1,322.5 | 1,340.5 | 1,340.5 | -8.5 (-0.63%) | 2,238,900 |
23 May 2019 | USD | 1,366 | 1,373.5 | 1,347 | 1,349 | 1,349 | -21 (-1.53%) | 2,111,200 |
22 May 2019 | USD | 1,376.5 | 1,388.5 | 1,367 | 1,370 | 1,370 | +2.5 (+0.18%) | 2,536,000 |
21 May 2019 | USD | 1,364.5 | 1,376 | 1,357.5 | 1,367.5 | 1,367.5 | -16.5 (-1.19%) | 3,185,400 |
20 May 2019 | USD | 1,383.5 | 1,392 | 1,368.5 | 1,384 | 1,384 | +7 (+0.51%) | 2,286,000 |
17 May 2019 | USD | 1,364.5 | 1,389.5 | 1,352.5 | 1,377 | 1,377 | +10 (+0.73%) | 2,671,500 |
16 May 2019 | USD | 1,372.5 | 1,375.5 | 1,351.5 | 1,367 | 1,367 | -16.5 (-1.19%) | 2,612,600 |
15 May 2019 | USD | 1,385 | 1,388 | 1,361 | 1,383.5 | 1,383.5 | -5.5 (-0.40%) | 3,241,700 |
14 May 2019 | USD | 1,355 | 1,390 | 1,354 | 1,389 | 1,389 | +18 (+1.31%) | 3,470,900 |
13 May 2019 | USD | 1,344.5 | 1,393 | 1,342 | 1,371 | 1,371 | -16 (-1.15%) | 3,285,800 |
10 May 2019 | USD | 1,395.5 | 1,404.5 | 1,377.5 | 1,387 | 1,387 | -2.5 (-0.18%) | 2,712,400 |
9 May 2019 | USD | 1,408 | 1,408.5 | 1,388 | 1,389.5 | 1,389.5 | -21.5 (-1.52%) | 2,434,900 |
8 May 2019 | USD | 1,418 | 1,423 | 1,404.5 | 1,411 | 1,411 | -30 (-2.08%) | 2,515,500 |
7 May 2019 | USD | 1,486.5 | 1,488 | 1,439 | 1,441 | 1,441 | -33.5 (-2.27%) | 2,761,100 |
6 May 2019 | USD | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,483.5 | 1,484.5 | 1,458 | 1,474.5 | 1,474.5 | -22 (-1.47%) | 2,452,500 |
25 Apr 2019 | USD | 1,503.5 | 1,503.5 | 1,484.5 | 1,496.5 | 1,496.5 | -3.5 (-0.23%) | 1,415,700 |
24 Apr 2019 | USD | 1,519.5 | 1,522.5 | 1,493 | 1,500 | 1,500 | -25.5 (-1.67%) | 2,256,300 |
23 Apr 2019 | USD | 1,533.5 | 1,535.5 | 1,520 | 1,525.5 | 1,525.5 | +1 (+0.07%) | 1,486,000 |
22 Apr 2019 | USD | 1,525 | 1,535 | 1,520 | 1,524.5 | 1,524.5 | -12 (-0.78%) | 1,143,500 |
19 Apr 2019 | USD | 1,550 | 1,550.5 | 1,529.5 | 1,536.5 | 1,536.5 | -3.5 (-0.23%) | 1,364,100 |