Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 1,275.5 | 1,297.5 | 1,273 | 1,286.5 | 1,286.5 | +25 (+1.98%) | 1,921,300 |
28 Oct 2019 | USD | 1,264 | 1,266 | 1,249.5 | 1,261.5 | 1,261.5 | +6 (+0.48%) | 1,328,300 |
25 Oct 2019 | USD | 1,263 | 1,268.5 | 1,242 | 1,255.5 | 1,255.5 | -17 (-1.34%) | 1,624,800 |
24 Oct 2019 | USD | 1,269 | 1,289.5 | 1,263 | 1,272.5 | 1,272.5 | +17 (+1.35%) | 1,951,400 |
23 Oct 2019 | USD | 1,260 | 1,260.5 | 1,239 | 1,255.5 | 1,255.5 | +6.5 (+0.52%) | 2,450,900 |
22 Oct 2019 | USD | 1,249 | 1,249 | 1,249 | 1,249 | 1,249 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,251 | 1,252.5 | 1,241.5 | 1,249 | 1,249 | +12.5 (+1.01%) | 1,254,300 |
18 Oct 2019 | USD | 1,239.5 | 1,251.5 | 1,235 | 1,236.5 | 1,236.5 | -1.5 (-0.12%) | 1,370,500 |
17 Oct 2019 | USD | 1,243 | 1,249.5 | 1,233.5 | 1,238 | 1,238 | -8.5 (-0.68%) | 1,507,600 |
16 Oct 2019 | USD | 1,252 | 1,261.5 | 1,243 | 1,246.5 | 1,246.5 | +23.5 (+1.92%) | 1,903,300 |
15 Oct 2019 | USD | 1,215 | 1,225 | 1,208 | 1,223 | 1,223 | +31.5 (+2.64%) | 2,013,700 |
14 Oct 2019 | USD | 1,191.5 | 1,191.5 | 1,191.5 | 1,191.5 | 1,191.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,180 | 1,193 | 1,170.5 | 1,191.5 | 1,191.5 | +24 (+2.06%) | 1,507,300 |
10 Oct 2019 | USD | 1,151 | 1,168 | 1,142.5 | 1,167.5 | 1,167.5 | +20.5 (+1.79%) | 1,719,900 |
9 Oct 2019 | USD | 1,140.5 | 1,152 | 1,134 | 1,147 | 1,147 | -12.5 (-1.08%) | 1,535,600 |
8 Oct 2019 | USD | 1,161 | 1,168.5 | 1,155.5 | 1,159.5 | 1,159.5 | -1.5 (-0.13%) | 1,508,500 |
7 Oct 2019 | USD | 1,154.5 | 1,161.5 | 1,151 | 1,161 | 1,161 | +12.5 (+1.09%) | 1,518,900 |
4 Oct 2019 | USD | 1,143 | 1,151.5 | 1,139 | 1,148.5 | 1,148.5 | -5 (-0.43%) | 1,708,600 |
3 Oct 2019 | USD | 1,163 | 1,172 | 1,151 | 1,153.5 | 1,153.5 | -52 (-4.31%) | 1,936,800 |
2 Oct 2019 | USD | 1,212.5 | 1,221.5 | 1,205.5 | 1,205.5 | 1,205.5 | -26.5 (-2.15%) | 1,636,600 |
1 Oct 2019 | USD | 1,200 | 1,240.5 | 1,196.5 | 1,232 | 1,232 | +41.5 (+3.49%) | 2,204,500 |
30 Sep 2019 | USD | 1,213 | 1,223 | 1,185.5 | 1,190.5 | 1,190.5 | -35.5 (-2.90%) | 2,480,800 |
27 Sep 2019 | USD | 1,237.5 | 1,246.5 | 1,212 | 1,226 | 1,226 | -24.5 (-1.96%) | 2,567,700 |
26 Sep 2019 | USD | 1,266 | 1,272.5 | 1,246 | 1,250.5 | 1,250.5 | +5.5 (+0.44%) | 3,063,500 |
25 Sep 2019 | USD | 1,234 | 1,247.5 | 1,224 | 1,245 | 1,245 | 0.0 (0.0%) | 1,767,000 |
24 Sep 2019 | USD | 1,235.5 | 1,246.5 | 1,234 | 1,245 | 1,245 | +15.5 (+1.26%) | 2,500,500 |
23 Sep 2019 | USD | 1,229.5 | 1,229.5 | 1,229.5 | 1,229.5 | 1,229.5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,240.5 | 1,241 | 1,215.5 | 1,229.5 | 1,229.5 | -17 (-1.36%) | 2,677,200 |
19 Sep 2019 | USD | 1,244.5 | 1,264.5 | 1,243 | 1,246.5 | 1,246.5 | +13.5 (+1.09%) | 2,276,400 |
18 Sep 2019 | USD | 1,246 | 1,248 | 1,226 | 1,233 | 1,233 | -17 (-1.36%) | 1,478,600 |