Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | USD | 1,725 | 1,730 | 1,686 | 1,719 | 1,719 | -6 (-0.35%) | 74,400 |
20 Feb 2019 | USD | 1,769 | 1,769 | 1,722 | 1,725 | 1,725 | -50 (-2.82%) | 57,600 |
19 Feb 2019 | USD | 1,784 | 1,784 | 1,745 | 1,775 | 1,775 | -7 (-0.39%) | 53,200 |
18 Feb 2019 | USD | 1,764 | 1,792 | 1,752 | 1,782 | 1,782 | +75 (+4.39%) | 98,900 |
15 Feb 2019 | USD | 1,720 | 1,725 | 1,693 | 1,707 | 1,707 | -36 (-2.07%) | 42,700 |
14 Feb 2019 | USD | 1,766 | 1,766 | 1,715 | 1,743 | 1,743 | -18 (-1.02%) | 56,700 |
13 Feb 2019 | USD | 1,691 | 1,761 | 1,690 | 1,761 | 1,761 | +78 (+4.63%) | 102,100 |
12 Feb 2019 | USD | 1,620 | 1,696 | 1,619 | 1,683 | 1,683 | +62 (+3.82%) | 54,800 |
11 Feb 2019 | USD | 1,621 | 1,621 | 1,621 | 1,621 | 1,621 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,653 | 1,662 | 1,615 | 1,621 | 1,621 | -59 (-3.51%) | 74,200 |
7 Feb 2019 | USD | 1,695 | 1,709 | 1,668 | 1,680 | 1,680 | -14 (-0.83%) | 46,000 |
6 Feb 2019 | USD | 1,724 | 1,738 | 1,689 | 1,694 | 1,694 | -5 (-0.29%) | 54,200 |
5 Feb 2019 | USD | 1,680 | 1,709 | 1,678 | 1,699 | 1,699 | +27 (+1.61%) | 55,200 |
4 Feb 2019 | USD | 1,629 | 1,672 | 1,628 | 1,672 | 1,672 | +39 (+2.39%) | 45,100 |
1 Feb 2019 | USD | 1,639 | 1,682 | 1,618 | 1,633 | 1,633 | +9 (+0.55%) | 78,100 |
31 Jan 2019 | USD | 1,616 | 1,650 | 1,605 | 1,624 | 1,624 | +54 (+3.44%) | 95,800 |
30 Jan 2019 | USD | 1,597 | 1,623 | 1,564 | 1,570 | 1,570 | -28 (-1.75%) | 83,800 |
29 Jan 2019 | USD | 1,570 | 1,604 | 1,555 | 1,598 | 1,598 | -7 (-0.44%) | 104,500 |
28 Jan 2019 | USD | 1,640 | 1,655 | 1,597 | 1,605 | 1,605 | -31 (-1.89%) | 74,300 |
25 Jan 2019 | USD | 1,626 | 1,665 | 1,621 | 1,636 | 1,636 | +42 (+2.63%) | 89,800 |
24 Jan 2019 | USD | 1,571 | 1,608 | 1,562 | 1,594 | 1,594 | +44 (+2.84%) | 65,900 |
23 Jan 2019 | USD | 1,542 | 1,569 | 1,502 | 1,550 | 1,550 | -22 (-1.40%) | 61,500 |
22 Jan 2019 | USD | 1,623 | 1,623 | 1,563 | 1,572 | 1,572 | -32 (-2.00%) | 48,700 |
21 Jan 2019 | USD | 1,626 | 1,646 | 1,598 | 1,604 | 1,604 | +29 (+1.84%) | 79,400 |
18 Jan 2019 | USD | 1,505 | 1,585 | 1,498 | 1,575 | 1,575 | +71 (+4.72%) | 102,600 |
17 Jan 2019 | USD | 1,533 | 1,540 | 1,490 | 1,504 | 1,504 | -16 (-1.05%) | 74,400 |
16 Jan 2019 | USD | 1,566 | 1,566 | 1,508 | 1,520 | 1,520 | -6 (-0.39%) | 91,300 |
15 Jan 2019 | USD | 1,439 | 1,535 | 1,403 | 1,526 | 1,526 | +54 (+3.67%) | 127,300 |
14 Jan 2019 | USD | 1,472 | 1,472 | 1,472 | 1,472 | 1,472 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,563 | 1,569 | 1,468 | 1,472 | 1,472 | +16 (+1.10%) | 320,500 |