Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 1,503 | 1,524.5 | 1,495.5 | 1,524.5 | 1,524.5 | +2.5 (+0.16%) | 1,462,800 |
23 Jan 2019 | USD | 1,518 | 1,528 | 1,509 | 1,522 | 1,522 | -2.5 (-0.16%) | 1,256,600 |
22 Jan 2019 | USD | 1,538.5 | 1,543 | 1,515.5 | 1,524.5 | 1,524.5 | -9 (-0.59%) | 1,208,300 |
21 Jan 2019 | USD | 1,544 | 1,547.5 | 1,527.5 | 1,533.5 | 1,533.5 | +11.5 (+0.76%) | 1,152,600 |
18 Jan 2019 | USD | 1,514.5 | 1,525 | 1,511.5 | 1,522 | 1,522 | +18.5 (+1.23%) | 1,399,400 |
17 Jan 2019 | USD | 1,505 | 1,510.5 | 1,498 | 1,503.5 | 1,503.5 | +9 (+0.60%) | 1,179,200 |
16 Jan 2019 | USD | 1,496.5 | 1,503 | 1,478 | 1,494.5 | 1,494.5 | -9.5 (-0.63%) | 1,733,600 |
15 Jan 2019 | USD | 1,483 | 1,509 | 1,471.5 | 1,504 | 1,504 | +14.5 (+0.97%) | 1,580,800 |
14 Jan 2019 | USD | 1,489.5 | 1,489.5 | 1,489.5 | 1,489.5 | 1,489.5 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,490.5 | 1,496.5 | 1,480 | 1,489.5 | 1,489.5 | +6.5 (+0.44%) | 2,067,700 |
10 Jan 2019 | USD | 1,480.5 | 1,486.5 | 1,468.5 | 1,483 | 1,483 | -15 (-1.00%) | 1,686,000 |
9 Jan 2019 | USD | 1,487.5 | 1,499.5 | 1,484 | 1,498 | 1,498 | +23.5 (+1.59%) | 1,711,600 |
8 Jan 2019 | USD | 1,482 | 1,493.5 | 1,470.5 | 1,474.5 | 1,474.5 | +4.5 (+0.31%) | 1,893,600 |
7 Jan 2019 | USD | 1,481 | 1,486 | 1,465.5 | 1,470 | 1,470 | +42.5 (+2.98%) | 1,595,200 |
4 Jan 2019 | USD | 1,432 | 1,433.5 | 1,407 | 1,427.5 | 1,427.5 | -34.5 (-2.36%) | 3,403,100 |
3 Jan 2019 | USD | 1,462 | 1,462 | 1,462 | 1,462 | 1,462 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,462 | 1,462 | 1,462 | 1,462 | 1,462 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,462 | 1,462 | 1,462 | 1,462 | 1,462 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,462 | 1,462 | 1,462 | 1,462 | 1,462 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,440 | 1,469.5 | 1,436.5 | 1,462 | 1,462 | +18.5 (+1.28%) | 1,846,600 |
27 Dec 2018 | USD | 1,436.5 | 1,454.5 | 1,413 | 1,443.5 | 1,443.5 | +67 (+4.87%) | 2,686,100 |
26 Dec 2018 | USD | 1,353.5 | 1,385.5 | 1,348.5 | 1,376.5 | 1,376.5 | +17 (+1.25%) | 3,005,500 |
25 Dec 2018 | USD | 1,394.5 | 1,401.5 | 1,354 | 1,359.5 | 1,359.5 | -76.5 (-5.33%) | 2,976,500 |
21 Dec 2018 | USD | 1,459.5 | 1,465 | 1,422.5 | 1,436 | 1,436 | -30.5 (-2.08%) | 2,923,200 |
20 Dec 2018 | USD | 1,500.5 | 1,509 | 1,460 | 1,466.5 | 1,466.5 | -37 (-2.46%) | 2,238,800 |
19 Dec 2018 | USD | 1,503.5 | 1,518 | 1,495.5 | 1,503.5 | 1,503.5 | +4 (+0.27%) | 1,505,300 |
18 Dec 2018 | USD | 1,484 | 1,513 | 1,478 | 1,499.5 | 1,499.5 | -10 (-0.66%) | 1,840,800 |
17 Dec 2018 | USD | 1,503 | 1,534 | 1,501.5 | 1,509.5 | 1,509.5 | -5 (-0.33%) | 1,808,900 |
14 Dec 2018 | USD | 1,520 | 1,543.5 | 1,509.5 | 1,514.5 | 1,514.5 | -19.5 (-1.27%) | 3,106,400 |
13 Dec 2018 | USD | 1,525.5 | 1,540 | 1,513 | 1,534 | 1,534 | +26.5 (+1.76%) | 2,022,500 |