Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 1,665 | 1,670.5 | 1,655 | 1,660.5 | 1,660.5 | -5 (-0.30%) | 4,333,700 |
16 Sep 2019 | USD | 1,665.5 | 1,665.5 | 1,665.5 | 1,665.5 | 1,665.5 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,639.5 | 1,670.5 | 1,632 | 1,665.5 | 1,665.5 | +20 (+1.22%) | 6,968,500 |
12 Sep 2019 | USD | 1,653 | 1,662 | 1,628.5 | 1,645.5 | 1,645.5 | -4.5 (-0.27%) | 6,057,700 |
11 Sep 2019 | USD | 1,616.5 | 1,666 | 1,612 | 1,650 | 1,650 | +95.5 (+6.14%) | 11,791,800 |
10 Sep 2019 | USD | 1,535 | 1,557 | 1,530.5 | 1,554.5 | 1,554.5 | +44.5 (+2.95%) | 5,629,600 |
9 Sep 2019 | USD | 1,499.5 | 1,517 | 1,498.5 | 1,510 | 1,510 | +10 (+0.67%) | 3,089,000 |
6 Sep 2019 | USD | 1,507.5 | 1,521 | 1,491 | 1,500 | 1,500 | +18 (+1.21%) | 3,731,100 |
5 Sep 2019 | USD | 1,448.5 | 1,489.5 | 1,446 | 1,482 | 1,482 | +30.5 (+2.10%) | 3,970,000 |
4 Sep 2019 | USD | 1,454 | 1,455.5 | 1,438.5 | 1,451.5 | 1,451.5 | -8.5 (-0.58%) | 2,113,600 |
3 Sep 2019 | USD | 1,450 | 1,468 | 1,446.5 | 1,460 | 1,460 | +5.5 (+0.38%) | 2,147,100 |
2 Sep 2019 | USD | 1,438 | 1,461 | 1,435 | 1,454.5 | 1,454.5 | +6.5 (+0.45%) | 2,670,500 |
30 Aug 2019 | USD | 1,451.5 | 1,452.5 | 1,428.5 | 1,448 | 1,448 | +24 (+1.69%) | 3,373,000 |
29 Aug 2019 | USD | 1,414.5 | 1,427 | 1,405.5 | 1,424 | 1,424 | +3 (+0.21%) | 2,409,500 |
28 Aug 2019 | USD | 1,422 | 1,428 | 1,417 | 1,421 | 1,421 | -3 (-0.21%) | 3,257,900 |
27 Aug 2019 | USD | 1,446.5 | 1,457 | 1,419.5 | 1,424 | 1,424 | +4.5 (+0.32%) | 4,607,300 |
26 Aug 2019 | USD | 1,374 | 1,425 | 1,371 | 1,419.5 | 1,419.5 | -13 (-0.91%) | 4,856,400 |
23 Aug 2019 | USD | 1,420.5 | 1,443 | 1,416 | 1,432.5 | 1,432.5 | +21 (+1.49%) | 4,969,400 |
22 Aug 2019 | USD | 1,404 | 1,416.5 | 1,397 | 1,411.5 | 1,411.5 | +16.5 (+1.18%) | 4,776,300 |
21 Aug 2019 | USD | 1,361 | 1,400 | 1,359 | 1,395 | 1,395 | +7 (+0.50%) | 3,468,800 |
20 Aug 2019 | USD | 1,378 | 1,396 | 1,378 | 1,388 | 1,388 | +15 (+1.09%) | 3,218,900 |
19 Aug 2019 | USD | 1,368 | 1,374 | 1,357 | 1,373 | 1,373 | +11 (+0.81%) | 3,076,800 |
16 Aug 2019 | USD | 1,355 | 1,363.5 | 1,347 | 1,362 | 1,362 | -7 (-0.51%) | 4,195,800 |
15 Aug 2019 | USD | 1,352 | 1,371 | 1,333 | 1,369 | 1,369 | -22 (-1.58%) | 6,320,100 |
14 Aug 2019 | USD | 1,386 | 1,401.5 | 1,380 | 1,391 | 1,391 | +26 (+1.90%) | 4,549,100 |
13 Aug 2019 | USD | 1,403.5 | 1,405 | 1,361.5 | 1,365 | 1,365 | -66 (-4.61%) | 8,013,000 |
12 Aug 2019 | USD | 1,431 | 1,431 | 1,431 | 1,431 | 1,431 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,449 | 1,450.5 | 1,412.5 | 1,431 | 1,431 | -6 (-0.42%) | 4,833,700 |
8 Aug 2019 | USD | 1,453.5 | 1,458.5 | 1,434 | 1,437 | 1,437 | -28.5 (-1.94%) | 3,520,100 |
7 Aug 2019 | USD | 1,465.5 | 1,484 | 1,448.5 | 1,465.5 | 1,465.5 | 0.0 (0.0%) | 4,456,800 |