Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 1,718 | 1,756 | 1,716 | 1,755 | 1,755 | +48.5 (+2.84%) | 7,666,200 |
16 Sep 2019 | USD | 1,706.5 | 1,706.5 | 1,706.5 | 1,706.5 | 1,706.5 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,722 | 1,722 | 1,695.5 | 1,706.5 | 1,706.5 | -4 (-0.23%) | 7,554,900 |
12 Sep 2019 | USD | 1,706 | 1,723 | 1,698 | 1,710.5 | 1,710.5 | +12.5 (+0.74%) | 6,984,000 |
11 Sep 2019 | USD | 1,676 | 1,699 | 1,674 | 1,698 | 1,698 | +32.5 (+1.95%) | 8,087,900 |
10 Sep 2019 | USD | 1,650 | 1,676 | 1,642 | 1,665.5 | 1,665.5 | +24.5 (+1.49%) | 5,973,200 |
9 Sep 2019 | USD | 1,616.5 | 1,643 | 1,613.5 | 1,641 | 1,641 | +33 (+2.05%) | 5,344,200 |
6 Sep 2019 | USD | 1,618 | 1,619 | 1,594 | 1,608 | 1,608 | -3.5 (-0.22%) | 4,634,100 |
5 Sep 2019 | USD | 1,607 | 1,624 | 1,598.5 | 1,611.5 | 1,611.5 | +11 (+0.69%) | 5,056,000 |
4 Sep 2019 | USD | 1,591.5 | 1,610 | 1,588.5 | 1,600.5 | 1,600.5 | +3 (+0.19%) | 4,183,100 |
3 Sep 2019 | USD | 1,590 | 1,606 | 1,590 | 1,597.5 | 1,597.5 | +10 (+0.63%) | 4,327,700 |
2 Sep 2019 | USD | 1,577 | 1,587.5 | 1,566 | 1,587.5 | 1,587.5 | +18.5 (+1.18%) | 3,848,300 |
30 Aug 2019 | USD | 1,545 | 1,569.5 | 1,543.5 | 1,569 | 1,569 | +30 (+1.95%) | 4,621,400 |
29 Aug 2019 | USD | 1,549.5 | 1,554.5 | 1,530.5 | 1,539 | 1,539 | +10.5 (+0.69%) | 4,175,600 |
28 Aug 2019 | USD | 1,528 | 1,531.5 | 1,519 | 1,528.5 | 1,528.5 | +11.5 (+0.76%) | 3,529,300 |
27 Aug 2019 | USD | 1,520 | 1,525 | 1,516.5 | 1,517 | 1,517 | +5.5 (+0.36%) | 3,555,000 |
26 Aug 2019 | USD | 1,504 | 1,515.5 | 1,496 | 1,511.5 | 1,511.5 | -24.5 (-1.60%) | 4,505,200 |
23 Aug 2019 | USD | 1,518 | 1,538 | 1,517 | 1,536 | 1,536 | +21 (+1.39%) | 4,559,200 |
22 Aug 2019 | USD | 1,512.5 | 1,517 | 1,510 | 1,515 | 1,515 | +3 (+0.20%) | 3,928,400 |
21 Aug 2019 | USD | 1,503.5 | 1,512 | 1,500 | 1,512 | 1,512 | +1 (+0.07%) | 3,273,200 |
20 Aug 2019 | USD | 1,511 | 1,518.5 | 1,503.5 | 1,511 | 1,511 | 0.0 (0.0%) | 3,212,600 |
19 Aug 2019 | USD | 1,512 | 1,521.5 | 1,507.5 | 1,511 | 1,511 | +17.5 (+1.17%) | 3,578,600 |
16 Aug 2019 | USD | 1,490 | 1,501 | 1,484 | 1,493.5 | 1,493.5 | +12 (+0.81%) | 4,073,000 |
15 Aug 2019 | USD | 1,462.5 | 1,485 | 1,461 | 1,481.5 | 1,481.5 | -11 (-0.74%) | 4,094,200 |
14 Aug 2019 | USD | 1,488.5 | 1,496 | 1,484.5 | 1,492.5 | 1,492.5 | +17.5 (+1.19%) | 3,739,700 |
13 Aug 2019 | USD | 1,480.5 | 1,485.5 | 1,471.5 | 1,475 | 1,475 | -23.5 (-1.57%) | 5,608,100 |
12 Aug 2019 | USD | 1,498.5 | 1,498.5 | 1,498.5 | 1,498.5 | 1,498.5 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,498 | 1,502 | 1,488 | 1,498.5 | 1,498.5 | +14 (+0.94%) | 3,381,000 |
8 Aug 2019 | USD | 1,487 | 1,490.5 | 1,475 | 1,484.5 | 1,484.5 | -15.5 (-1.03%) | 5,277,100 |
7 Aug 2019 | USD | 1,500.5 | 1,504.5 | 1,490 | 1,500 | 1,500 | +10.5 (+0.70%) | 5,669,900 |