Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 1,834 | 1,859 | 1,821 | 1,824 | 1,824 | +15 (+0.83%) | 94,700 |
3 Apr 2019 | USD | 1,769 | 1,823 | 1,765 | 1,809 | 1,809 | +20 (+1.12%) | 74,400 |
2 Apr 2019 | USD | 1,837 | 1,838 | 1,775 | 1,789 | 1,789 | -25 (-1.38%) | 54,700 |
1 Apr 2019 | USD | 1,853 | 1,870 | 1,806 | 1,814 | 1,814 | -1 (-0.06%) | 85,200 |
29 Mar 2019 | USD | 1,841 | 1,905 | 1,804 | 1,815 | 1,815 | -11 (-0.60%) | 133,200 |
28 Mar 2019 | USD | 1,794 | 1,833 | 1,727 | 1,826 | 1,826 | +15 (+0.83%) | 85,200 |
27 Mar 2019 | USD | 1,728 | 1,839 | 1,728 | 1,811 | 1,811 | +60 (+3.43%) | 104,100 |
26 Mar 2019 | USD | 1,716 | 1,820 | 1,716 | 1,751 | 1,751 | +36 (+2.10%) | 168,800 |
25 Mar 2019 | USD | 1,682 | 1,732 | 1,671 | 1,715 | 1,715 | -29 (-1.66%) | 91,400 |
22 Mar 2019 | USD | 1,695 | 1,749 | 1,675 | 1,744 | 1,744 | +45 (+2.65%) | 117,800 |
21 Mar 2019 | USD | 1,699 | 1,699 | 1,699 | 1,699 | 1,699 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,616 | 1,716 | 1,604 | 1,699 | 1,699 | +67 (+4.11%) | 117,400 |
19 Mar 2019 | USD | 1,653 | 1,670 | 1,606 | 1,632 | 1,632 | -42 (-2.51%) | 89,000 |
18 Mar 2019 | USD | 1,581 | 1,678 | 1,581 | 1,674 | 1,674 | +139 (+9.06%) | 236,800 |
15 Mar 2019 | USD | 1,476 | 1,535 | 1,471 | 1,535 | 1,535 | +58 (+3.93%) | 111,800 |
14 Mar 2019 | USD | 1,474 | 1,489 | 1,453 | 1,477 | 1,477 | +22 (+1.51%) | 52,900 |
13 Mar 2019 | USD | 1,413 | 1,459 | 1,413 | 1,455 | 1,455 | +52 (+3.71%) | 72,000 |
12 Mar 2019 | USD | 1,406 | 1,437 | 1,390 | 1,403 | 1,403 | +9 (+0.65%) | 66,800 |
11 Mar 2019 | USD | 1,438 | 1,438 | 1,382 | 1,394 | 1,394 | -24 (-1.69%) | 44,100 |
8 Mar 2019 | USD | 1,440 | 1,516 | 1,413 | 1,418 | 1,418 | -43 (-2.94%) | 142,000 |
7 Mar 2019 | USD | 1,452 | 1,473 | 1,438 | 1,461 | 1,461 | +1 (+0.07%) | 45,500 |
6 Mar 2019 | USD | 1,489 | 1,489 | 1,444 | 1,460 | 1,460 | -25 (-1.68%) | 50,700 |
5 Mar 2019 | USD | 1,481 | 1,503 | 1,475 | 1,485 | 1,485 | -2 (-0.13%) | 40,700 |
4 Mar 2019 | USD | 1,505 | 1,511 | 1,481 | 1,487 | 1,487 | 0.0 (0.0%) | 49,200 |
1 Mar 2019 | USD | 1,497 | 1,517 | 1,473 | 1,487 | 1,487 | -4 (-0.27%) | 48,200 |
28 Feb 2019 | USD | 1,489 | 1,505 | 1,473 | 1,491 | 1,491 | +10 (+0.68%) | 58,500 |
27 Feb 2019 | USD | 1,465 | 1,490 | 1,456 | 1,481 | 1,481 | +5 (+0.34%) | 49,900 |
26 Feb 2019 | USD | 1,494 | 1,519 | 1,456 | 1,476 | 1,476 | +3 (+0.20%) | 90,800 |
25 Feb 2019 | USD | 1,455 | 1,483 | 1,449 | 1,473 | 1,473 | +25 (+1.73%) | 69,000 |
22 Feb 2019 | USD | 1,432 | 1,464 | 1,418 | 1,448 | 1,448 | +12 (+0.84%) | 52,500 |