| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2019 | USD | 797 | 797.9 | 782.8 | 783.2 | 783.2 | -8.2 (-1.04%) | 6,501,100 |
| 1 Apr 2019 | USD | 779 | 795.8 | 779 | 791.4 | 791.4 | +26.4 (+3.45%) | 8,121,600 |
| 29 Mar 2019 | USD | 768.4 | 770.8 | 762.2 | 765 | 765 | -0.9 (-0.12%) | 6,578,000 |
| 28 Mar 2019 | USD | 779.9 | 781.4 | 765.1 | 765.9 | 765.9 | -16.6 (-2.12%) | 6,415,200 |
| 27 Mar 2019 | USD | 785.2 | 785.7 | 771 | 782.5 | 782.5 | -22.5 (-2.80%) | 7,721,700 |
| 26 Mar 2019 | USD | 789.7 | 806.7 | 781.8 | 805 | 805 | +19.6 (+2.50%) | 9,103,700 |
| 25 Mar 2019 | USD | 793.6 | 793.9 | 781.2 | 785.4 | 785.4 | -20.5 (-2.54%) | 7,499,200 |
| 22 Mar 2019 | USD | 795 | 806.2 | 793.2 | 805.9 | 805.9 | +13.2 (+1.67%) | 7,228,200 |
| 21 Mar 2019 | USD | 792.7 | 792.7 | 792.7 | 792.7 | 792.7 | 0.0 (0.0%) | 0 |
| 20 Mar 2019 | USD | 785.2 | 794.2 | 784.7 | 792.7 | 792.7 | +7.6 (+0.97%) | 4,886,100 |
| 19 Mar 2019 | USD | 781 | 786.9 | 780.3 | 785.1 | 785.1 | +5.8 (+0.74%) | 4,823,900 |
| 18 Mar 2019 | USD | 778.6 | 781.4 | 775.5 | 779.3 | 779.3 | 0.0 (0.0%) | 6,096,800 |
| 15 Mar 2019 | USD | 781.6 | 784.9 | 779.1 | 779.3 | 779.3 | -2.4 (-0.31%) | 8,117,400 |
| 14 Mar 2019 | USD | 786.5 | 788.4 | 780.7 | 781.7 | 781.7 | +4.4 (+0.57%) | 4,885,300 |
| 13 Mar 2019 | USD | 779.7 | 782.9 | 772.3 | 777.3 | 777.3 | -6.1 (-0.78%) | 4,445,200 |
| 12 Mar 2019 | USD | 782 | 787.5 | 779.1 | 783.4 | 783.4 | +11.8 (+1.53%) | 4,792,200 |
| 11 Mar 2019 | USD | 766 | 774.7 | 764 | 771.6 | 771.6 | +5.9 (+0.77%) | 3,742,100 |
| 8 Mar 2019 | USD | 774 | 779.1 | 765 | 765.7 | 765.7 | -16.9 (-2.16%) | 7,678,500 |
| 7 Mar 2019 | USD | 790.1 | 791.8 | 780.4 | 782.6 | 782.6 | -5.5 (-0.70%) | 5,400,800 |
| 6 Mar 2019 | USD | 792.4 | 793.1 | 785.9 | 788.1 | 788.1 | -5.3 (-0.67%) | 5,278,900 |
| 5 Mar 2019 | USD | 791.4 | 795.7 | 788.2 | 793.4 | 793.4 | -4.5 (-0.56%) | 5,643,700 |
| 4 Mar 2019 | USD | 799.5 | 799.5 | 791.9 | 797.9 | 797.9 | +2.6 (+0.33%) | 5,069,800 |
| 1 Mar 2019 | USD | 799.3 | 800.7 | 791.7 | 795.3 | 795.3 | +0.6 (+0.08%) | 4,904,100 |
| 28 Feb 2019 | USD | 798.2 | 800.8 | 794.3 | 794.7 | 794.7 | -7.3 (-0.91%) | 5,187,400 |
| 27 Feb 2019 | USD | 800.6 | 808.7 | 800.6 | 802 | 802 | -0.3 (-0.04%) | 4,923,300 |
| 26 Feb 2019 | USD | 805 | 807.5 | 798.7 | 802.3 | 802.3 | -1.9 (-0.24%) | 3,914,600 |
| 25 Feb 2019 | USD | 812.1 | 815.9 | 803.2 | 804.2 | 804.2 | -2.8 (-0.35%) | 5,299,300 |
| 22 Feb 2019 | USD | 793 | 808.3 | 792.9 | 807 | 807 | -11.9 (-1.45%) | 5,881,100 |
| 21 Feb 2019 | USD | 816.1 | 821.1 | 809.1 | 818.9 | 818.9 | -2.3 (-0.28%) | 6,222,700 |
| 20 Feb 2019 | USD | 812 | 825.5 | 810.5 | 821.2 | 821.2 | +13.7 (+1.70%) | 5,444,900 |
