Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 1,230 | 1,233 | 1,216 | 1,220 | 1,220 | -17 (-1.37%) | 3,880,000 |
7 Mar 2019 | USD | 1,235 | 1,242 | 1,231 | 1,237 | 1,237 | +1 (+0.08%) | 2,029,500 |
6 Mar 2019 | USD | 1,237 | 1,240 | 1,235 | 1,236 | 1,236 | -7 (-0.56%) | 1,789,500 |
5 Mar 2019 | USD | 1,240 | 1,247 | 1,237 | 1,243 | 1,243 | -3 (-0.24%) | 1,984,200 |
4 Mar 2019 | USD | 1,250 | 1,253 | 1,245 | 1,246 | 1,246 | 0.0 (0.0%) | 1,574,600 |
1 Mar 2019 | USD | 1,247 | 1,252 | 1,241 | 1,246 | 1,246 | +3 (+0.24%) | 1,857,600 |
28 Feb 2019 | USD | 1,245 | 1,250 | 1,243 | 1,243 | 1,243 | +7 (+0.57%) | 2,734,400 |
27 Feb 2019 | USD | 1,240 | 1,244 | 1,235 | 1,236 | 1,236 | -3 (-0.24%) | 2,064,500 |
26 Feb 2019 | USD | 1,249 | 1,253 | 1,239 | 1,239 | 1,239 | -10 (-0.80%) | 1,816,700 |
25 Feb 2019 | USD | 1,256 | 1,257 | 1,249 | 1,249 | 1,249 | 0.0 (0.0%) | 1,367,900 |
22 Feb 2019 | USD | 1,252 | 1,256 | 1,247 | 1,249 | 1,249 | -10 (-0.79%) | 1,517,000 |
21 Feb 2019 | USD | 1,258 | 1,265 | 1,253 | 1,259 | 1,259 | -1 (-0.08%) | 1,227,800 |
20 Feb 2019 | USD | 1,258 | 1,270 | 1,258 | 1,260 | 1,260 | +2 (+0.16%) | 1,439,000 |
19 Feb 2019 | USD | 1,263 | 1,264 | 1,256 | 1,258 | 1,258 | +2 (+0.16%) | 1,572,100 |
18 Feb 2019 | USD | 1,258 | 1,264 | 1,253 | 1,256 | 1,256 | +11 (+0.88%) | 2,079,500 |
15 Feb 2019 | USD | 1,270 | 1,271 | 1,235 | 1,245 | 1,245 | -31 (-2.43%) | 3,189,700 |
14 Feb 2019 | USD | 1,280 | 1,286 | 1,274 | 1,276 | 1,276 | -3 (-0.23%) | 1,661,600 |
13 Feb 2019 | USD | 1,269 | 1,280 | 1,266 | 1,279 | 1,279 | +14 (+1.11%) | 1,885,800 |
12 Feb 2019 | USD | 1,250 | 1,269 | 1,247 | 1,265 | 1,265 | +24 (+1.93%) | 1,692,300 |
11 Feb 2019 | USD | 1,241 | 1,241 | 1,241 | 1,241 | 1,241 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,245 | 1,247 | 1,238 | 1,241 | 1,241 | -13 (-1.04%) | 1,738,200 |
7 Feb 2019 | USD | 1,260 | 1,261 | 1,250 | 1,254 | 1,254 | -8 (-0.63%) | 1,224,100 |
6 Feb 2019 | USD | 1,260 | 1,268 | 1,258 | 1,262 | 1,262 | +3 (+0.24%) | 1,210,800 |
5 Feb 2019 | USD | 1,256 | 1,265 | 1,256 | 1,259 | 1,259 | -1 (-0.08%) | 1,065,300 |
4 Feb 2019 | USD | 1,260 | 1,271 | 1,255 | 1,260 | 1,260 | +12 (+0.96%) | 1,940,300 |
1 Feb 2019 | USD | 1,261 | 1,262 | 1,248 | 1,248 | 1,248 | -19 (-1.50%) | 1,971,600 |
31 Jan 2019 | USD | 1,256 | 1,271 | 1,253 | 1,267 | 1,267 | +23 (+1.85%) | 2,818,700 |
30 Jan 2019 | USD | 1,255 | 1,256 | 1,242 | 1,244 | 1,244 | -5 (-0.40%) | 1,942,600 |
29 Jan 2019 | USD | 1,249 | 1,254 | 1,244 | 1,249 | 1,249 | +5 (+0.40%) | 1,284,800 |
28 Jan 2019 | USD | 1,250 | 1,253 | 1,244 | 1,244 | 1,244 | -7 (-0.56%) | 1,235,500 |