Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 1,228 | 1,230 | 1,216 | 1,216 | 1,216 | -15 (-1.22%) | 1,076,200 |
18 Apr 2019 | USD | 1,232 | 1,240 | 1,227 | 1,231 | 1,231 | +1 (+0.08%) | 1,378,900 |
17 Apr 2019 | USD | 1,229 | 1,236 | 1,221 | 1,230 | 1,230 | +7 (+0.57%) | 1,639,400 |
16 Apr 2019 | USD | 1,222 | 1,228 | 1,218 | 1,223 | 1,223 | +1 (+0.08%) | 1,264,800 |
15 Apr 2019 | USD | 1,229 | 1,240 | 1,220 | 1,222 | 1,222 | +10 (+0.83%) | 1,856,400 |
12 Apr 2019 | USD | 1,225 | 1,227 | 1,209 | 1,212 | 1,212 | -11 (-0.90%) | 2,237,600 |
11 Apr 2019 | USD | 1,222 | 1,226 | 1,219 | 1,223 | 1,223 | -4 (-0.33%) | 1,647,600 |
10 Apr 2019 | USD | 1,223 | 1,228 | 1,216 | 1,227 | 1,227 | -8 (-0.65%) | 1,462,000 |
9 Apr 2019 | USD | 1,228 | 1,235 | 1,224 | 1,235 | 1,235 | -1 (-0.08%) | 1,384,300 |
8 Apr 2019 | USD | 1,234 | 1,240 | 1,230 | 1,236 | 1,236 | -1 (-0.08%) | 1,557,300 |
5 Apr 2019 | USD | 1,223 | 1,238 | 1,223 | 1,237 | 1,237 | +12 (+0.98%) | 2,043,900 |
4 Apr 2019 | USD | 1,225 | 1,230 | 1,222 | 1,225 | 1,225 | -3 (-0.24%) | 914,200 |
3 Apr 2019 | USD | 1,225 | 1,229 | 1,221 | 1,228 | 1,228 | +6 (+0.49%) | 1,417,000 |
2 Apr 2019 | USD | 1,229 | 1,232 | 1,221 | 1,222 | 1,222 | +7 (+0.58%) | 1,743,400 |
1 Apr 2019 | USD | 1,220 | 1,226 | 1,212 | 1,215 | 1,215 | +6 (+0.50%) | 2,389,200 |
29 Mar 2019 | USD | 1,222 | 1,223 | 1,209 | 1,209 | 1,209 | -6 (-0.49%) | 1,749,000 |
28 Mar 2019 | USD | 1,224 | 1,226 | 1,212 | 1,215 | 1,215 | -15 (-1.22%) | 1,860,900 |
27 Mar 2019 | USD | 1,232 | 1,235 | 1,221 | 1,230 | 1,230 | -34 (-2.69%) | 3,191,600 |
26 Mar 2019 | USD | 1,245 | 1,264 | 1,241 | 1,264 | 1,264 | +26 (+2.10%) | 3,335,500 |
25 Mar 2019 | USD | 1,248 | 1,248 | 1,234 | 1,238 | 1,238 | -24 (-1.90%) | 2,843,600 |
22 Mar 2019 | USD | 1,255 | 1,262 | 1,249 | 1,262 | 1,262 | +12 (+0.96%) | 2,235,800 |
21 Mar 2019 | USD | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,242 | 1,250 | 1,242 | 1,250 | 1,250 | +8 (+0.64%) | 1,995,800 |
19 Mar 2019 | USD | 1,242 | 1,248 | 1,241 | 1,242 | 1,242 | -1 (-0.08%) | 1,312,300 |
18 Mar 2019 | USD | 1,242 | 1,246 | 1,240 | 1,243 | 1,243 | +1 (+0.08%) | 1,530,300 |
15 Mar 2019 | USD | 1,234 | 1,245 | 1,233 | 1,242 | 1,242 | +13 (+1.06%) | 2,134,200 |
14 Mar 2019 | USD | 1,232 | 1,241 | 1,228 | 1,229 | 1,229 | -2 (-0.16%) | 1,625,600 |
13 Mar 2019 | USD | 1,229 | 1,236 | 1,224 | 1,231 | 1,231 | +1 (+0.08%) | 1,606,800 |
12 Mar 2019 | USD | 1,222 | 1,238 | 1,221 | 1,230 | 1,230 | +10 (+0.82%) | 1,847,900 |
11 Mar 2019 | USD | 1,218 | 1,226 | 1,215 | 1,220 | 1,220 | 0.0 (0.0%) | 1,693,400 |