Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 1,710 | 1,789 | 1,707 | 1,782 | 1,782 | +72 (+4.21%) | 164,900 |
3 Apr 2019 | USD | 1,662 | 1,710 | 1,634 | 1,710 | 1,710 | +40 (+2.40%) | 101,400 |
2 Apr 2019 | USD | 1,693 | 1,694 | 1,659 | 1,670 | 1,670 | +1 (+0.06%) | 75,200 |
1 Apr 2019 | USD | 1,666 | 1,691 | 1,654 | 1,669 | 1,669 | +12 (+0.72%) | 82,400 |
29 Mar 2019 | USD | 1,662 | 1,662 | 1,628 | 1,657 | 1,657 | +14 (+0.85%) | 53,700 |
28 Mar 2019 | USD | 1,640 | 1,653 | 1,589 | 1,643 | 1,643 | -19 (-1.14%) | 78,200 |
27 Mar 2019 | USD | 1,655 | 1,672 | 1,635 | 1,662 | 1,662 | +19 (+1.16%) | 65,800 |
26 Mar 2019 | USD | 1,635 | 1,648 | 1,609 | 1,643 | 1,643 | +32 (+1.99%) | 86,300 |
25 Mar 2019 | USD | 1,623 | 1,623 | 1,567 | 1,611 | 1,611 | -64 (-3.82%) | 94,300 |
22 Mar 2019 | USD | 1,647 | 1,696 | 1,647 | 1,675 | 1,675 | +26 (+1.58%) | 69,500 |
21 Mar 2019 | USD | 1,649 | 1,649 | 1,649 | 1,649 | 1,649 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,642 | 1,655 | 1,632 | 1,649 | 1,649 | +1 (+0.06%) | 27,000 |
19 Mar 2019 | USD | 1,635 | 1,653 | 1,620 | 1,648 | 1,648 | +13 (+0.80%) | 49,700 |
18 Mar 2019 | USD | 1,630 | 1,637 | 1,607 | 1,635 | 1,635 | +42 (+2.64%) | 29,400 |
15 Mar 2019 | USD | 1,597 | 1,617 | 1,588 | 1,593 | 1,593 | +10 (+0.63%) | 32,600 |
14 Mar 2019 | USD | 1,632 | 1,632 | 1,583 | 1,583 | 1,583 | -21 (-1.31%) | 27,700 |
13 Mar 2019 | USD | 1,621 | 1,622 | 1,590 | 1,604 | 1,604 | -21 (-1.29%) | 23,900 |
12 Mar 2019 | USD | 1,595 | 1,641 | 1,595 | 1,625 | 1,625 | +70 (+4.50%) | 55,700 |
11 Mar 2019 | USD | 1,540 | 1,559 | 1,516 | 1,555 | 1,555 | +17 (+1.11%) | 44,600 |
8 Mar 2019 | USD | 1,582 | 1,605 | 1,529 | 1,538 | 1,538 | -84 (-5.18%) | 105,500 |
7 Mar 2019 | USD | 1,601 | 1,626 | 1,590 | 1,622 | 1,622 | +2 (+0.12%) | 68,800 |
6 Mar 2019 | USD | 1,650 | 1,652 | 1,618 | 1,620 | 1,620 | -21 (-1.28%) | 70,300 |
5 Mar 2019 | USD | 1,661 | 1,665 | 1,630 | 1,641 | 1,641 | -49 (-2.90%) | 56,400 |
4 Mar 2019 | USD | 1,660 | 1,696 | 1,656 | 1,690 | 1,690 | +59 (+3.62%) | 48,500 |
1 Mar 2019 | USD | 1,630 | 1,654 | 1,630 | 1,631 | 1,631 | +10 (+0.62%) | 43,300 |
28 Feb 2019 | USD | 1,700 | 1,700 | 1,620 | 1,621 | 1,621 | -46 (-2.76%) | 106,400 |
27 Feb 2019 | USD | 1,681 | 1,692 | 1,660 | 1,667 | 1,667 | -21 (-1.24%) | 64,100 |
26 Feb 2019 | USD | 1,719 | 1,724 | 1,679 | 1,688 | 1,688 | -30 (-1.75%) | 53,600 |
25 Feb 2019 | USD | 1,701 | 1,728 | 1,696 | 1,718 | 1,718 | +19 (+1.12%) | 42,100 |
22 Feb 2019 | USD | 1,704 | 1,704 | 1,670 | 1,699 | 1,699 | -20 (-1.16%) | 50,500 |