Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 1,560 | 1,560 | 1,539 | 1,554 | 1,554 | +9 (+0.58%) | 16,800 |
1 Mar 2019 | USD | 1,548 | 1,556 | 1,540 | 1,545 | 1,545 | -2 (-0.13%) | 23,200 |
28 Feb 2019 | USD | 1,560 | 1,561 | 1,540 | 1,547 | 1,547 | -10 (-0.64%) | 35,000 |
27 Feb 2019 | USD | 1,577 | 1,581 | 1,553 | 1,557 | 1,557 | -20 (-1.27%) | 30,800 |
26 Feb 2019 | USD | 1,597 | 1,597 | 1,558 | 1,577 | 1,577 | -12 (-0.76%) | 12,400 |
25 Feb 2019 | USD | 1,587 | 1,593 | 1,574 | 1,589 | 1,589 | +8 (+0.51%) | 13,800 |
22 Feb 2019 | USD | 1,569 | 1,587 | 1,564 | 1,581 | 1,581 | -4 (-0.25%) | 18,900 |
21 Feb 2019 | USD | 1,599 | 1,599 | 1,571 | 1,585 | 1,585 | -14 (-0.88%) | 16,600 |
20 Feb 2019 | USD | 1,607 | 1,615 | 1,596 | 1,599 | 1,599 | -9 (-0.56%) | 11,300 |
19 Feb 2019 | USD | 1,618 | 1,638 | 1,605 | 1,608 | 1,608 | -19 (-1.17%) | 16,000 |
18 Feb 2019 | USD | 1,627 | 1,648 | 1,598 | 1,627 | 1,627 | +27 (+1.69%) | 23,100 |
15 Feb 2019 | USD | 1,600 | 1,623 | 1,596 | 1,600 | 1,600 | -20 (-1.23%) | 14,400 |
14 Feb 2019 | USD | 1,579 | 1,623 | 1,571 | 1,620 | 1,620 | +23 (+1.44%) | 29,500 |
13 Feb 2019 | USD | 1,622 | 1,625 | 1,576 | 1,597 | 1,597 | -26 (-1.60%) | 42,200 |
12 Feb 2019 | USD | 1,600 | 1,626 | 1,569 | 1,623 | 1,623 | +47 (+2.98%) | 48,300 |
11 Feb 2019 | USD | 1,576 | 1,576 | 1,576 | 1,576 | 1,576 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,610 | 1,650 | 1,555 | 1,576 | 1,576 | -70 (-4.25%) | 76,500 |
7 Feb 2019 | USD | 1,630 | 1,654 | 1,604 | 1,646 | 1,646 | +37 (+2.30%) | 44,600 |
6 Feb 2019 | USD | 1,614 | 1,620 | 1,594 | 1,609 | 1,609 | -5 (-0.31%) | 20,500 |
5 Feb 2019 | USD | 1,591 | 1,633 | 1,584 | 1,614 | 1,614 | +47 (+3.00%) | 44,900 |
4 Feb 2019 | USD | 1,514 | 1,589 | 1,514 | 1,567 | 1,567 | +83 (+5.59%) | 46,200 |
1 Feb 2019 | USD | 1,450 | 1,523 | 1,434 | 1,484 | 1,484 | +41 (+2.84%) | 32,200 |
31 Jan 2019 | USD | 1,440 | 1,472 | 1,439 | 1,443 | 1,443 | +10 (+0.70%) | 30,800 |
30 Jan 2019 | USD | 1,464 | 1,489 | 1,433 | 1,433 | 1,433 | -31 (-2.12%) | 41,300 |
29 Jan 2019 | USD | 1,507 | 1,508 | 1,445 | 1,464 | 1,464 | -40 (-2.66%) | 40,200 |
28 Jan 2019 | USD | 1,518 | 1,523 | 1,500 | 1,504 | 1,504 | -14 (-0.92%) | 18,800 |
25 Jan 2019 | USD | 1,507 | 1,539 | 1,495 | 1,518 | 1,518 | +19 (+1.27%) | 14,300 |
24 Jan 2019 | USD | 1,488 | 1,505 | 1,475 | 1,499 | 1,499 | +11 (+0.74%) | 14,500 |
23 Jan 2019 | USD | 1,473 | 1,500 | 1,452 | 1,488 | 1,488 | -2 (-0.13%) | 19,900 |
22 Jan 2019 | USD | 1,521 | 1,528 | 1,483 | 1,490 | 1,490 | -30 (-1.97%) | 23,000 |