Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 1,526 | 1,549 | 1,512 | 1,520 | 1,520 | -1 (-0.07%) | 20,600 |
18 Jan 2019 | USD | 1,535 | 1,550 | 1,499 | 1,521 | 1,521 | -3 (-0.20%) | 26,500 |
17 Jan 2019 | USD | 1,536 | 1,562 | 1,519 | 1,524 | 1,524 | -10 (-0.65%) | 18,500 |
16 Jan 2019 | USD | 1,534 | 1,554 | 1,523 | 1,534 | 1,534 | -12 (-0.78%) | 21,100 |
15 Jan 2019 | USD | 1,521 | 1,551 | 1,520 | 1,546 | 1,546 | -8 (-0.51%) | 27,700 |
14 Jan 2019 | USD | 1,554 | 1,554 | 1,554 | 1,554 | 1,554 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,519 | 1,563 | 1,512 | 1,554 | 1,554 | +35 (+2.30%) | 61,400 |
10 Jan 2019 | USD | 1,520 | 1,537 | 1,501 | 1,519 | 1,519 | -26 (-1.68%) | 26,600 |
9 Jan 2019 | USD | 1,542 | 1,560 | 1,535 | 1,545 | 1,545 | +4 (+0.26%) | 21,000 |
8 Jan 2019 | USD | 1,534 | 1,557 | 1,524 | 1,541 | 1,541 | +11 (+0.72%) | 21,500 |
7 Jan 2019 | USD | 1,510 | 1,555 | 1,509 | 1,530 | 1,530 | +68 (+4.65%) | 45,900 |
4 Jan 2019 | USD | 1,465 | 1,493 | 1,448 | 1,462 | 1,462 | -33 (-2.21%) | 38,900 |
3 Jan 2019 | USD | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,467 | 1,504 | 1,465 | 1,495 | 1,495 | -9 (-0.60%) | 25,800 |
27 Dec 2018 | USD | 1,455 | 1,513 | 1,455 | 1,504 | 1,504 | +109 (+7.81%) | 67,400 |
26 Dec 2018 | USD | 1,414 | 1,421 | 1,376 | 1,395 | 1,395 | +41 (+3.03%) | 50,900 |
25 Dec 2018 | USD | 1,389 | 1,406 | 1,350 | 1,354 | 1,354 | -92 (-6.36%) | 37,200 |
21 Dec 2018 | USD | 1,460 | 1,466 | 1,401 | 1,446 | 1,446 | -4 (-0.28%) | 51,500 |
20 Dec 2018 | USD | 1,550 | 1,550 | 1,446 | 1,450 | 1,450 | -102 (-6.57%) | 37,200 |
19 Dec 2018 | USD | 1,571 | 1,582 | 1,543 | 1,552 | 1,552 | -39 (-2.45%) | 36,200 |
18 Dec 2018 | USD | 1,671 | 1,671 | 1,590 | 1,591 | 1,591 | -98 (-5.80%) | 22,000 |
17 Dec 2018 | USD | 1,700 | 1,703 | 1,669 | 1,689 | 1,689 | -13 (-0.76%) | 21,300 |
14 Dec 2018 | USD | 1,709 | 1,724 | 1,686 | 1,702 | 1,702 | -10 (-0.58%) | 71,400 |
13 Dec 2018 | USD | 1,650 | 1,718 | 1,650 | 1,712 | 1,712 | +69 (+4.20%) | 62,100 |
12 Dec 2018 | USD | 1,594 | 1,682 | 1,589 | 1,643 | 1,643 | +85 (+5.46%) | 59,700 |
11 Dec 2018 | USD | 1,614 | 1,614 | 1,555 | 1,558 | 1,558 | -49 (-3.05%) | 31,800 |
10 Dec 2018 | USD | 1,660 | 1,660 | 1,605 | 1,607 | 1,607 | -66 (-3.95%) | 34,500 |