Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 1,550 | 1,563 | 1,535.5 | 1,540 | 1,540 | +1 (+0.06%) | 1,881,800 |
17 Apr 2019 | USD | 1,525 | 1,544 | 1,522.5 | 1,539 | 1,539 | +23.5 (+1.55%) | 1,300,800 |
16 Apr 2019 | USD | 1,512.5 | 1,525.5 | 1,509.5 | 1,515.5 | 1,515.5 | -10 (-0.66%) | 1,177,200 |
15 Apr 2019 | USD | 1,535 | 1,540 | 1,519 | 1,525.5 | 1,525.5 | +24.5 (+1.63%) | 1,790,700 |
12 Apr 2019 | USD | 1,516.5 | 1,516.5 | 1,500.5 | 1,501 | 1,501 | -7.5 (-0.50%) | 1,572,800 |
11 Apr 2019 | USD | 1,515 | 1,517.5 | 1,498.5 | 1,508.5 | 1,508.5 | +1.5 (+0.10%) | 1,562,400 |
10 Apr 2019 | USD | 1,501.5 | 1,509 | 1,496.5 | 1,507 | 1,507 | -13 (-0.86%) | 1,416,000 |
9 Apr 2019 | USD | 1,501.5 | 1,520.5 | 1,500 | 1,520 | 1,520 | +6.5 (+0.43%) | 1,456,000 |
8 Apr 2019 | USD | 1,527.5 | 1,529.5 | 1,509 | 1,513.5 | 1,513.5 | -3.5 (-0.23%) | 1,359,900 |
5 Apr 2019 | USD | 1,490 | 1,523.5 | 1,486 | 1,517 | 1,517 | -7 (-0.46%) | 2,839,600 |
4 Apr 2019 | USD | 1,524.5 | 1,532.5 | 1,517.5 | 1,524 | 1,524 | -8.5 (-0.55%) | 2,303,400 |
3 Apr 2019 | USD | 1,534.5 | 1,537.5 | 1,527 | 1,532.5 | 1,532.5 | +8 (+0.52%) | 3,055,000 |
2 Apr 2019 | USD | 1,525.5 | 1,528.5 | 1,517.5 | 1,524.5 | 1,524.5 | +21 (+1.40%) | 1,610,500 |
1 Apr 2019 | USD | 1,493.5 | 1,518 | 1,489 | 1,503.5 | 1,503.5 | +35 (+2.38%) | 1,878,200 |
29 Mar 2019 | USD | 1,472.5 | 1,476.5 | 1,461 | 1,468.5 | 1,468.5 | +2.5 (+0.17%) | 1,724,100 |
28 Mar 2019 | USD | 1,487 | 1,487 | 1,461 | 1,466 | 1,466 | -22 (-1.48%) | 2,173,400 |
27 Mar 2019 | USD | 1,479 | 1,491.5 | 1,471.5 | 1,488 | 1,488 | -29.5 (-1.94%) | 2,101,700 |
26 Mar 2019 | USD | 1,491.5 | 1,521 | 1,481 | 1,517.5 | 1,517.5 | +39.5 (+2.67%) | 2,912,800 |
25 Mar 2019 | USD | 1,493.5 | 1,498.5 | 1,467.5 | 1,478 | 1,478 | -44 (-2.89%) | 2,113,000 |
22 Mar 2019 | USD | 1,517.5 | 1,524 | 1,509.5 | 1,522 | 1,522 | +9 (+0.59%) | 1,487,400 |
21 Mar 2019 | USD | 1,513 | 1,513 | 1,513 | 1,513 | 1,513 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,502.5 | 1,516 | 1,493 | 1,513 | 1,513 | +3.5 (+0.23%) | 1,752,900 |
19 Mar 2019 | USD | 1,506.5 | 1,514.5 | 1,501 | 1,509.5 | 1,509.5 | +9.5 (+0.63%) | 1,601,500 |
18 Mar 2019 | USD | 1,506 | 1,507 | 1,491 | 1,500 | 1,500 | +6 (+0.40%) | 1,746,700 |
15 Mar 2019 | USD | 1,500 | 1,509 | 1,494 | 1,494 | 1,494 | +3.5 (+0.23%) | 2,699,700 |
14 Mar 2019 | USD | 1,503 | 1,508 | 1,486.5 | 1,490.5 | 1,490.5 | +1.5 (+0.10%) | 1,764,000 |
13 Mar 2019 | USD | 1,504 | 1,512 | 1,481 | 1,489 | 1,489 | -28 (-1.85%) | 2,897,300 |
12 Mar 2019 | USD | 1,499.5 | 1,524 | 1,493.5 | 1,517 | 1,517 | +28 (+1.88%) | 2,070,900 |
11 Mar 2019 | USD | 1,483 | 1,491 | 1,477.5 | 1,489 | 1,489 | +10.5 (+0.71%) | 1,441,800 |
8 Mar 2019 | USD | 1,497.5 | 1,510 | 1,476.5 | 1,478.5 | 1,478.5 | -35 (-2.31%) | 2,573,100 |