Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 1,337 | 1,356 | 1,335 | 1,352.5 | 1,352.5 | -28.5 (-2.06%) | 1,973,000 |
2 Oct 2019 | USD | 1,381.5 | 1,394.5 | 1,374 | 1,381 | 1,381 | -17.5 (-1.25%) | 1,674,300 |
1 Oct 2019 | USD | 1,378.5 | 1,406.5 | 1,375 | 1,398.5 | 1,398.5 | +27.5 (+2.01%) | 1,769,700 |
30 Sep 2019 | USD | 1,374.5 | 1,386.5 | 1,365 | 1,371 | 1,371 | -6.5 (-0.47%) | 2,254,700 |
27 Sep 2019 | USD | 1,390 | 1,399 | 1,366 | 1,377.5 | 1,377.5 | -34.5 (-2.44%) | 3,094,100 |
26 Sep 2019 | USD | 1,425.5 | 1,432.5 | 1,408 | 1,412 | 1,412 | +16 (+1.15%) | 2,571,900 |
25 Sep 2019 | USD | 1,388 | 1,401.5 | 1,381 | 1,396 | 1,396 | +8 (+0.58%) | 2,149,000 |
24 Sep 2019 | USD | 1,397.5 | 1,406.5 | 1,386.5 | 1,388 | 1,388 | -13.5 (-0.96%) | 2,273,500 |
23 Sep 2019 | USD | 1,401.5 | 1,401.5 | 1,401.5 | 1,401.5 | 1,401.5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,408 | 1,414.5 | 1,393.5 | 1,401.5 | 1,401.5 | +4 (+0.29%) | 3,095,900 |
19 Sep 2019 | USD | 1,393 | 1,420 | 1,392 | 1,397.5 | 1,397.5 | +7 (+0.50%) | 2,349,900 |
18 Sep 2019 | USD | 1,399.5 | 1,400 | 1,378 | 1,390.5 | 1,390.5 | -22 (-1.56%) | 2,257,800 |
17 Sep 2019 | USD | 1,404 | 1,416.5 | 1,396 | 1,412.5 | 1,412.5 | +0.5 (+0.04%) | 2,345,000 |
16 Sep 2019 | USD | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,415.5 | 1,417 | 1,394 | 1,412 | 1,412 | +10.5 (+0.75%) | 3,686,900 |
12 Sep 2019 | USD | 1,389 | 1,413.5 | 1,387.5 | 1,401.5 | 1,401.5 | +15 (+1.08%) | 2,718,100 |
11 Sep 2019 | USD | 1,357 | 1,388.5 | 1,357 | 1,386.5 | 1,386.5 | +51 (+3.82%) | 3,142,300 |
10 Sep 2019 | USD | 1,317.5 | 1,336 | 1,317.5 | 1,335.5 | 1,335.5 | +36.5 (+2.81%) | 2,033,000 |
9 Sep 2019 | USD | 1,292.5 | 1,299 | 1,286 | 1,299 | 1,299 | +8.5 (+0.66%) | 1,326,100 |
6 Sep 2019 | USD | 1,296 | 1,297 | 1,285 | 1,290.5 | 1,290.5 | +15 (+1.18%) | 1,759,400 |
5 Sep 2019 | USD | 1,242 | 1,280 | 1,239 | 1,275.5 | 1,275.5 | +32 (+2.57%) | 2,619,100 |
4 Sep 2019 | USD | 1,249 | 1,251 | 1,240 | 1,243.5 | 1,243.5 | -15 (-1.19%) | 1,119,900 |
3 Sep 2019 | USD | 1,243.5 | 1,263 | 1,239 | 1,258.5 | 1,258.5 | +9 (+0.72%) | 1,012,300 |
2 Sep 2019 | USD | 1,255 | 1,258.5 | 1,247.5 | 1,249.5 | 1,249.5 | -1.5 (-0.12%) | 1,130,600 |
30 Aug 2019 | USD | 1,236 | 1,252 | 1,234 | 1,251 | 1,251 | +27 (+2.21%) | 2,606,900 |
29 Aug 2019 | USD | 1,218 | 1,224 | 1,211 | 1,224 | 1,224 | +10.5 (+0.87%) | 1,642,800 |
28 Aug 2019 | USD | 1,221 | 1,221 | 1,210.5 | 1,213.5 | 1,213.5 | -7.5 (-0.61%) | 1,758,200 |
27 Aug 2019 | USD | 1,214 | 1,226.5 | 1,213.5 | 1,221 | 1,221 | +19.5 (+1.62%) | 2,435,300 |
26 Aug 2019 | USD | 1,177 | 1,203.5 | 1,175.5 | 1,201.5 | 1,201.5 | -13 (-1.07%) | 2,490,500 |
23 Aug 2019 | USD | 1,201 | 1,217.5 | 1,201 | 1,214.5 | 1,214.5 | +2.5 (+0.21%) | 1,333,900 |