Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 1,455 | 1,493 | 1,451 | 1,489.5 | 1,489.5 | -0.5 (-0.03%) | 8,534,100 |
5 Aug 2019 | USD | 1,520 | 1,523.5 | 1,486.5 | 1,490 | 1,490 | -61 (-3.93%) | 12,272,700 |
2 Aug 2019 | USD | 1,548.5 | 1,553.5 | 1,542.5 | 1,551 | 1,551 | -16 (-1.02%) | 5,167,600 |
1 Aug 2019 | USD | 1,558 | 1,572.5 | 1,558 | 1,567 | 1,567 | +5.5 (+0.35%) | 4,249,700 |
31 Jul 2019 | USD | 1,569.5 | 1,575 | 1,559 | 1,561.5 | 1,561.5 | -9.5 (-0.60%) | 8,016,700 |
30 Jul 2019 | USD | 1,606 | 1,613.5 | 1,569 | 1,571 | 1,571 | -91 (-5.48%) | 14,426,000 |
29 Jul 2019 | USD | 1,665 | 1,667 | 1,654 | 1,662 | 1,662 | -3 (-0.18%) | 2,236,500 |
26 Jul 2019 | USD | 1,658 | 1,667.5 | 1,657 | 1,665 | 1,665 | +7 (+0.42%) | 2,370,000 |
25 Jul 2019 | USD | 1,662.5 | 1,665.5 | 1,655 | 1,658 | 1,658 | -10 (-0.60%) | 2,145,000 |
24 Jul 2019 | USD | 1,669.5 | 1,669.5 | 1,660 | 1,668 | 1,668 | +6.5 (+0.39%) | 2,661,900 |
23 Jul 2019 | USD | 1,653 | 1,667.5 | 1,651 | 1,661.5 | 1,661.5 | -1.5 (-0.09%) | 2,460,100 |
22 Jul 2019 | USD | 1,667 | 1,673 | 1,657.5 | 1,663 | 1,663 | -15.5 (-0.92%) | 2,461,400 |
19 Jul 2019 | USD | 1,652 | 1,680 | 1,647.5 | 1,678.5 | 1,678.5 | +27 (+1.63%) | 4,041,400 |
18 Jul 2019 | USD | 1,681 | 1,686 | 1,642 | 1,651.5 | 1,651.5 | -25.5 (-1.52%) | 7,323,200 |
17 Jul 2019 | USD | 1,661.5 | 1,678.5 | 1,657 | 1,677 | 1,677 | +12.5 (+0.75%) | 4,465,000 |
16 Jul 2019 | USD | 1,658 | 1,664.5 | 1,653 | 1,664.5 | 1,664.5 | +12.5 (+0.76%) | 3,766,900 |
15 Jul 2019 | USD | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,658 | 1,660.5 | 1,647.5 | 1,652 | 1,652 | -9 (-0.54%) | 3,333,100 |
11 Jul 2019 | USD | 1,646 | 1,661 | 1,641.5 | 1,661 | 1,661 | +24.5 (+1.50%) | 4,329,800 |
10 Jul 2019 | USD | 1,646.5 | 1,647 | 1,632 | 1,636.5 | 1,636.5 | -2 (-0.12%) | 3,220,500 |
9 Jul 2019 | USD | 1,639.5 | 1,646.5 | 1,635 | 1,638.5 | 1,638.5 | +4 (+0.24%) | 3,350,600 |
8 Jul 2019 | USD | 1,638 | 1,647.5 | 1,629 | 1,634.5 | 1,634.5 | -3 (-0.18%) | 3,973,700 |
5 Jul 2019 | USD | 1,632.5 | 1,638.5 | 1,632 | 1,637.5 | 1,637.5 | +1.5 (+0.09%) | 2,277,600 |
4 Jul 2019 | USD | 1,635 | 1,637.5 | 1,628 | 1,636 | 1,636 | +4 (+0.25%) | 2,099,700 |
3 Jul 2019 | USD | 1,630 | 1,632 | 1,617.5 | 1,632 | 1,632 | -2 (-0.12%) | 3,267,700 |
2 Jul 2019 | USD | 1,633 | 1,639.5 | 1,626.5 | 1,634 | 1,634 | +7.5 (+0.46%) | 3,026,800 |
1 Jul 2019 | USD | 1,626 | 1,630 | 1,616.5 | 1,626.5 | 1,626.5 | +18.5 (+1.15%) | 3,618,000 |
28 Jun 2019 | USD | 1,610 | 1,610 | 1,597 | 1,608 | 1,608 | +5 (+0.31%) | 3,616,800 |
27 Jun 2019 | USD | 1,598 | 1,604 | 1,588 | 1,603 | 1,603 | +17 (+1.07%) | 3,029,500 |
26 Jun 2019 | USD | 1,586.5 | 1,590 | 1,578 | 1,586 | 1,586 | -1 (-0.06%) | 2,332,900 |