Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 1,506.5 | 1,522 | 1,497.5 | 1,521 | 1,521 | -13.5 (-0.88%) | 6,616,500 |
13 May 2019 | USD | 1,561.5 | 1,564.5 | 1,534.5 | 1,534.5 | 1,534.5 | -50.5 (-3.19%) | 6,618,200 |
10 May 2019 | USD | 1,575.5 | 1,593 | 1,567.5 | 1,585 | 1,585 | -10.5 (-0.66%) | 6,673,700 |
9 May 2019 | USD | 1,559 | 1,606 | 1,556 | 1,595.5 | 1,595.5 | +21.5 (+1.37%) | 7,234,600 |
8 May 2019 | USD | 1,552 | 1,590.5 | 1,552 | 1,574 | 1,574 | +3.5 (+0.22%) | 6,852,600 |
7 May 2019 | USD | 1,575.5 | 1,578 | 1,562 | 1,570.5 | 1,570.5 | -1 (-0.06%) | 5,228,600 |
6 May 2019 | USD | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,571.5 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,554.5 | 1,574 | 1,548.5 | 1,571.5 | 1,571.5 | +11 (+0.70%) | 3,991,000 |
25 Apr 2019 | USD | 1,550 | 1,566 | 1,545 | 1,560.5 | 1,560.5 | -2 (-0.13%) | 4,335,300 |
24 Apr 2019 | USD | 1,585 | 1,585.5 | 1,553 | 1,562.5 | 1,562.5 | -28 (-1.76%) | 6,075,000 |
23 Apr 2019 | USD | 1,568.5 | 1,594.5 | 1,568 | 1,590.5 | 1,590.5 | +26 (+1.66%) | 4,096,100 |
22 Apr 2019 | USD | 1,575 | 1,576.5 | 1,563.5 | 1,564.5 | 1,564.5 | -20.5 (-1.29%) | 4,263,700 |
19 Apr 2019 | USD | 1,597 | 1,598 | 1,584 | 1,585 | 1,585 | -13 (-0.81%) | 2,583,900 |
18 Apr 2019 | USD | 1,613.5 | 1,614 | 1,594.5 | 1,598 | 1,598 | -5 (-0.31%) | 3,105,200 |
17 Apr 2019 | USD | 1,599.5 | 1,612.5 | 1,595 | 1,603 | 1,603 | -7 (-0.43%) | 3,688,200 |
16 Apr 2019 | USD | 1,602.5 | 1,610 | 1,596 | 1,610 | 1,610 | +4.5 (+0.28%) | 2,542,200 |
15 Apr 2019 | USD | 1,593 | 1,615 | 1,591 | 1,605.5 | 1,605.5 | +10 (+0.63%) | 3,683,700 |
12 Apr 2019 | USD | 1,596.5 | 1,611 | 1,593 | 1,595.5 | 1,595.5 | +2 (+0.13%) | 3,826,100 |
11 Apr 2019 | USD | 1,598 | 1,604 | 1,588 | 1,593.5 | 1,593.5 | -12.5 (-0.78%) | 3,615,400 |
10 Apr 2019 | USD | 1,612 | 1,614 | 1,602.5 | 1,606 | 1,606 | -24 (-1.47%) | 3,587,100 |
9 Apr 2019 | USD | 1,636 | 1,639 | 1,619 | 1,630 | 1,630 | -10.5 (-0.64%) | 2,824,300 |
8 Apr 2019 | USD | 1,637 | 1,643 | 1,623 | 1,640.5 | 1,640.5 | +3 (+0.18%) | 3,257,800 |
5 Apr 2019 | USD | 1,638.5 | 1,653.5 | 1,634.5 | 1,637.5 | 1,637.5 | -9.5 (-0.58%) | 4,164,200 |
4 Apr 2019 | USD | 1,637.5 | 1,657 | 1,634 | 1,647 | 1,647 | +20 (+1.23%) | 6,471,800 |
3 Apr 2019 | USD | 1,617 | 1,628.5 | 1,610.5 | 1,627 | 1,627 | +9.5 (+0.59%) | 4,115,300 |