Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 1,405 | 1,409 | 1,396 | 1,400 | 1,400 | 0.0 (0.0%) | 777,900 |
15 Apr 2019 | USD | 1,403 | 1,408 | 1,396 | 1,400 | 1,400 | +20 (+1.45%) | 857,000 |
12 Apr 2019 | USD | 1,400 | 1,401 | 1,378 | 1,380 | 1,380 | -12 (-0.86%) | 1,102,400 |
11 Apr 2019 | USD | 1,400 | 1,402 | 1,390 | 1,392 | 1,392 | -10 (-0.71%) | 690,500 |
10 Apr 2019 | USD | 1,401 | 1,408 | 1,397 | 1,402 | 1,402 | -21 (-1.48%) | 994,900 |
9 Apr 2019 | USD | 1,414 | 1,423 | 1,408 | 1,423 | 1,423 | +10 (+0.71%) | 967,700 |
8 Apr 2019 | USD | 1,428 | 1,432 | 1,411 | 1,413 | 1,413 | -10 (-0.70%) | 852,100 |
5 Apr 2019 | USD | 1,420 | 1,428 | 1,412 | 1,423 | 1,423 | -2 (-0.14%) | 854,900 |
4 Apr 2019 | USD | 1,436 | 1,436 | 1,423 | 1,425 | 1,425 | -15 (-1.04%) | 934,200 |
3 Apr 2019 | USD | 1,455 | 1,459 | 1,438 | 1,440 | 1,440 | -22 (-1.50%) | 1,430,700 |
2 Apr 2019 | USD | 1,475 | 1,483 | 1,456 | 1,462 | 1,462 | +10 (+0.69%) | 1,120,700 |
1 Apr 2019 | USD | 1,466 | 1,479 | 1,442 | 1,452 | 1,452 | +7 (+0.48%) | 1,453,000 |
29 Mar 2019 | USD | 1,458 | 1,471 | 1,445 | 1,445 | 1,445 | +12 (+0.84%) | 1,318,300 |
28 Mar 2019 | USD | 1,468 | 1,468 | 1,430 | 1,433 | 1,433 | -37 (-2.52%) | 1,175,500 |
27 Mar 2019 | USD | 1,483 | 1,487 | 1,461 | 1,470 | 1,470 | -7 (-0.47%) | 840,400 |
26 Mar 2019 | USD | 1,460 | 1,483 | 1,459 | 1,477 | 1,477 | +37 (+2.57%) | 1,291,700 |
25 Mar 2019 | USD | 1,428 | 1,442 | 1,409 | 1,440 | 1,440 | -15 (-1.03%) | 1,194,500 |
22 Mar 2019 | USD | 1,482 | 1,486 | 1,455 | 1,455 | 1,455 | -15 (-1.02%) | 1,475,000 |
21 Mar 2019 | USD | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,466 | 1,473 | 1,453 | 1,470 | 1,470 | -5 (-0.34%) | 1,292,200 |
19 Mar 2019 | USD | 1,496 | 1,499 | 1,475 | 1,475 | 1,475 | -12 (-0.81%) | 956,800 |
18 Mar 2019 | USD | 1,484 | 1,493 | 1,480 | 1,487 | 1,487 | +19 (+1.29%) | 664,400 |
15 Mar 2019 | USD | 1,462 | 1,478 | 1,462 | 1,468 | 1,468 | +16 (+1.10%) | 994,600 |
14 Mar 2019 | USD | 1,473 | 1,480 | 1,452 | 1,452 | 1,452 | -15 (-1.02%) | 683,000 |
13 Mar 2019 | USD | 1,477 | 1,489 | 1,464 | 1,467 | 1,467 | -20 (-1.34%) | 808,800 |
12 Mar 2019 | USD | 1,476 | 1,500 | 1,474 | 1,487 | 1,487 | +28 (+1.92%) | 883,500 |
11 Mar 2019 | USD | 1,474 | 1,474 | 1,454 | 1,459 | 1,459 | -9 (-0.61%) | 1,077,200 |
8 Mar 2019 | USD | 1,495 | 1,507 | 1,468 | 1,468 | 1,468 | -40 (-2.65%) | 1,945,800 |
7 Mar 2019 | USD | 1,518 | 1,533 | 1,500 | 1,508 | 1,508 | -50 (-3.21%) | 1,757,900 |
6 Mar 2019 | USD | 1,545 | 1,565 | 1,539 | 1,558 | 1,558 | +16 (+1.04%) | 794,400 |