Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 1,520 | 1,524.5 | 1,507.5 | 1,513.5 | 1,513.5 | -12.5 (-0.82%) | 1,859,600 |
6 Mar 2019 | USD | 1,531 | 1,535 | 1,520 | 1,526 | 1,526 | -12 (-0.78%) | 1,676,600 |
5 Mar 2019 | USD | 1,535.5 | 1,544.5 | 1,531 | 1,538 | 1,538 | -8.5 (-0.55%) | 1,502,600 |
4 Mar 2019 | USD | 1,551.5 | 1,556 | 1,535.5 | 1,546.5 | 1,546.5 | +18.5 (+1.21%) | 1,454,800 |
1 Mar 2019 | USD | 1,531.5 | 1,545.5 | 1,515.5 | 1,528 | 1,528 | -21 (-1.36%) | 2,634,700 |
28 Feb 2019 | USD | 1,556.5 | 1,561.5 | 1,543.5 | 1,549 | 1,549 | -4 (-0.26%) | 2,634,500 |
27 Feb 2019 | USD | 1,561.5 | 1,569.5 | 1,553 | 1,553 | 1,553 | -6.5 (-0.42%) | 2,289,800 |
26 Feb 2019 | USD | 1,564.5 | 1,568 | 1,554 | 1,559.5 | 1,559.5 | -7.5 (-0.48%) | 1,354,800 |
25 Feb 2019 | USD | 1,560 | 1,567 | 1,552 | 1,567 | 1,567 | +19 (+1.23%) | 1,612,900 |
22 Feb 2019 | USD | 1,528.5 | 1,549.5 | 1,521 | 1,548 | 1,548 | +13.5 (+0.88%) | 1,617,600 |
21 Feb 2019 | USD | 1,532.5 | 1,537.5 | 1,513.5 | 1,534.5 | 1,534.5 | -16.5 (-1.06%) | 2,870,900 |
20 Feb 2019 | USD | 1,555 | 1,569.5 | 1,549 | 1,551 | 1,551 | +13.5 (+0.88%) | 1,806,500 |
19 Feb 2019 | USD | 1,540 | 1,545 | 1,526.5 | 1,537.5 | 1,537.5 | +7.5 (+0.49%) | 1,496,900 |
18 Feb 2019 | USD | 1,538 | 1,539.5 | 1,524.5 | 1,530 | 1,530 | +27 (+1.80%) | 1,774,700 |
15 Feb 2019 | USD | 1,498.5 | 1,506 | 1,484 | 1,503 | 1,503 | -27.5 (-1.80%) | 2,154,800 |
14 Feb 2019 | USD | 1,535 | 1,547 | 1,528.5 | 1,530.5 | 1,530.5 | -10.5 (-0.68%) | 1,373,400 |
13 Feb 2019 | USD | 1,530 | 1,542 | 1,522 | 1,541 | 1,541 | +29.5 (+1.95%) | 2,634,300 |
12 Feb 2019 | USD | 1,476.5 | 1,524.5 | 1,476.5 | 1,511.5 | 1,511.5 | +41 (+2.79%) | 2,367,800 |
11 Feb 2019 | USD | 1,470.5 | 1,470.5 | 1,470.5 | 1,470.5 | 1,470.5 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,502.5 | 1,515 | 1,463 | 1,470.5 | 1,470.5 | -49.5 (-3.26%) | 2,306,500 |
7 Feb 2019 | USD | 1,543.5 | 1,549 | 1,514.5 | 1,520 | 1,520 | -37.5 (-2.41%) | 2,937,200 |
6 Feb 2019 | USD | 1,567 | 1,569 | 1,541.5 | 1,557.5 | 1,557.5 | -23.5 (-1.49%) | 2,476,300 |
5 Feb 2019 | USD | 1,595 | 1,598 | 1,569 | 1,581 | 1,581 | +26 (+1.67%) | 2,661,700 |
4 Feb 2019 | USD | 1,526 | 1,559 | 1,525 | 1,555 | 1,555 | +21.5 (+1.40%) | 2,049,500 |
1 Feb 2019 | USD | 1,541 | 1,553.5 | 1,527 | 1,533.5 | 1,533.5 | -13 (-0.84%) | 1,306,900 |
31 Jan 2019 | USD | 1,562 | 1,564.5 | 1,533 | 1,546.5 | 1,546.5 | +24.5 (+1.61%) | 1,857,300 |
30 Jan 2019 | USD | 1,550 | 1,551 | 1,516.5 | 1,522 | 1,522 | -19.5 (-1.27%) | 2,522,400 |
29 Jan 2019 | USD | 1,555 | 1,564.5 | 1,526 | 1,541.5 | 1,541.5 | -10 (-0.64%) | 2,510,600 |
28 Jan 2019 | USD | 1,554.5 | 1,560.5 | 1,546.5 | 1,551.5 | 1,551.5 | -1.5 (-0.10%) | 1,413,400 |
25 Jan 2019 | USD | 1,530.5 | 1,561.5 | 1,530.5 | 1,553 | 1,553 | +28.5 (+1.87%) | 1,757,900 |