Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 1,390 | 1,392 | 1,374 | 1,374 | 1,374 | -17 (-1.22%) | 685,900 |
21 Jan 2019 | USD | 1,391 | 1,397 | 1,384 | 1,391 | 1,391 | +13 (+0.94%) | 581,500 |
18 Jan 2019 | USD | 1,342 | 1,379 | 1,341 | 1,378 | 1,378 | +25 (+1.85%) | 909,500 |
17 Jan 2019 | USD | 1,358 | 1,377 | 1,348 | 1,353 | 1,353 | +11 (+0.82%) | 1,346,100 |
16 Jan 2019 | USD | 1,372 | 1,372 | 1,341 | 1,342 | 1,342 | -23 (-1.68%) | 999,700 |
15 Jan 2019 | USD | 1,335 | 1,365 | 1,329 | 1,365 | 1,365 | +32 (+2.40%) | 993,300 |
14 Jan 2019 | USD | 1,333 | 1,333 | 1,333 | 1,333 | 1,333 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,335 | 1,340 | 1,327 | 1,333 | 1,333 | +13 (+0.98%) | 1,628,500 |
10 Jan 2019 | USD | 1,334 | 1,336 | 1,316 | 1,320 | 1,320 | -20 (-1.49%) | 1,383,300 |
9 Jan 2019 | USD | 1,348 | 1,354 | 1,334 | 1,340 | 1,340 | +16 (+1.21%) | 967,800 |
8 Jan 2019 | USD | 1,351 | 1,355 | 1,324 | 1,324 | 1,324 | -5 (-0.38%) | 1,282,700 |
7 Jan 2019 | USD | 1,307 | 1,330 | 1,300 | 1,329 | 1,329 | +52 (+4.07%) | 1,259,100 |
4 Jan 2019 | USD | 1,274 | 1,285 | 1,247 | 1,277 | 1,277 | -27 (-2.07%) | 1,558,100 |
3 Jan 2019 | USD | 1,304 | 1,304 | 1,304 | 1,304 | 1,304 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,304 | 1,304 | 1,304 | 1,304 | 1,304 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,304 | 1,304 | 1,304 | 1,304 | 1,304 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,304 | 1,304 | 1,304 | 1,304 | 1,304 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,317 | 1,323 | 1,298 | 1,304 | 1,304 | -14 (-1.06%) | 1,775,600 |
27 Dec 2018 | USD | 1,321 | 1,325 | 1,303 | 1,318 | 1,318 | +32 (+2.49%) | 1,391,500 |
26 Dec 2018 | USD | 1,290 | 1,306 | 1,261 | 1,286 | 1,286 | +4 (+0.31%) | 1,626,200 |
25 Dec 2018 | USD | 1,278 | 1,288 | 1,266 | 1,282 | 1,282 | -58 (-4.33%) | 1,413,600 |
21 Dec 2018 | USD | 1,345 | 1,359 | 1,319 | 1,340 | 1,340 | -15 (-1.11%) | 2,140,000 |
20 Dec 2018 | USD | 1,426 | 1,431 | 1,345 | 1,355 | 1,355 | -101 (-6.94%) | 2,864,200 |
19 Dec 2018 | USD | 1,469 | 1,476 | 1,441 | 1,456 | 1,456 | +5 (+0.34%) | 1,272,800 |
18 Dec 2018 | USD | 1,437 | 1,458 | 1,422 | 1,451 | 1,451 | -57 (-3.78%) | 2,658,200 |
17 Dec 2018 | USD | 1,513 | 1,519 | 1,502 | 1,508 | 1,508 | +5 (+0.33%) | 1,020,300 |
14 Dec 2018 | USD | 1,509 | 1,526 | 1,500 | 1,503 | 1,503 | -19 (-1.25%) | 2,102,200 |
13 Dec 2018 | USD | 1,523 | 1,527 | 1,513 | 1,522 | 1,522 | +17 (+1.13%) | 1,086,800 |
12 Dec 2018 | USD | 1,499 | 1,516 | 1,493 | 1,505 | 1,505 | +16 (+1.07%) | 1,340,100 |
11 Dec 2018 | USD | 1,489 | 1,492 | 1,471 | 1,489 | 1,489 | -8 (-0.53%) | 1,475,200 |