Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 1,420 | 1,468.5 | 1,418 | 1,465.5 | 1,465.5 | -20 (-1.35%) | 5,490,700 |
5 Aug 2019 | USD | 1,513 | 1,515 | 1,473.5 | 1,485.5 | 1,485.5 | -57 (-3.70%) | 5,676,500 |
2 Aug 2019 | USD | 1,550 | 1,551.5 | 1,527.5 | 1,542.5 | 1,542.5 | -53 (-3.32%) | 6,698,100 |
1 Aug 2019 | USD | 1,584.5 | 1,606.5 | 1,582.5 | 1,595.5 | 1,595.5 | -11.5 (-0.72%) | 3,011,300 |
31 Jul 2019 | USD | 1,575.5 | 1,612 | 1,572 | 1,607 | 1,607 | +6.5 (+0.41%) | 4,053,700 |
30 Jul 2019 | USD | 1,586 | 1,602.5 | 1,584 | 1,600.5 | 1,600.5 | +19.5 (+1.23%) | 2,480,800 |
29 Jul 2019 | USD | 1,587.5 | 1,590.5 | 1,577 | 1,581 | 1,581 | -11.5 (-0.72%) | 2,542,600 |
26 Jul 2019 | USD | 1,605 | 1,607 | 1,586.5 | 1,592.5 | 1,592.5 | -4 (-0.25%) | 2,412,200 |
25 Jul 2019 | USD | 1,599.5 | 1,601.5 | 1,584.5 | 1,596.5 | 1,596.5 | -3.5 (-0.22%) | 2,107,700 |
24 Jul 2019 | USD | 1,611.5 | 1,611.5 | 1,595 | 1,600 | 1,600 | -0.5 (-0.03%) | 2,499,300 |
23 Jul 2019 | USD | 1,595 | 1,608.5 | 1,584.5 | 1,600.5 | 1,600.5 | -4 (-0.25%) | 2,267,400 |
22 Jul 2019 | USD | 1,603 | 1,609.5 | 1,595.5 | 1,604.5 | 1,604.5 | -9.5 (-0.59%) | 2,631,400 |
19 Jul 2019 | USD | 1,604 | 1,622 | 1,597 | 1,614 | 1,614 | +22.5 (+1.41%) | 3,305,100 |
18 Jul 2019 | USD | 1,616 | 1,617 | 1,586 | 1,591.5 | 1,591.5 | -44 (-2.69%) | 5,007,000 |
17 Jul 2019 | USD | 1,627.5 | 1,640 | 1,625.5 | 1,635.5 | 1,635.5 | +3 (+0.18%) | 3,193,500 |
16 Jul 2019 | USD | 1,649.5 | 1,649.5 | 1,627.5 | 1,632.5 | 1,632.5 | -13.5 (-0.82%) | 3,248,700 |
15 Jul 2019 | USD | 1,646 | 1,646 | 1,646 | 1,646 | 1,646 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,651.5 | 1,657 | 1,642.5 | 1,646 | 1,646 | +8.5 (+0.52%) | 2,693,300 |
11 Jul 2019 | USD | 1,630.5 | 1,644.5 | 1,618.5 | 1,637.5 | 1,637.5 | +3.5 (+0.21%) | 2,888,600 |
10 Jul 2019 | USD | 1,630 | 1,637 | 1,623.5 | 1,634 | 1,634 | -3.5 (-0.21%) | 3,552,900 |
9 Jul 2019 | USD | 1,630.5 | 1,651.5 | 1,629.5 | 1,637.5 | 1,637.5 | +3.5 (+0.21%) | 3,045,200 |
8 Jul 2019 | USD | 1,642.5 | 1,650.5 | 1,630 | 1,634 | 1,634 | +3.5 (+0.21%) | 2,923,800 |
5 Jul 2019 | USD | 1,635.5 | 1,642.5 | 1,627 | 1,630.5 | 1,630.5 | -14 (-0.85%) | 3,459,400 |
4 Jul 2019 | USD | 1,649.5 | 1,650.5 | 1,636.5 | 1,644.5 | 1,644.5 | +3.5 (+0.21%) | 1,606,900 |
3 Jul 2019 | USD | 1,665.5 | 1,667.5 | 1,632 | 1,641 | 1,641 | -18.5 (-1.11%) | 3,378,300 |
2 Jul 2019 | USD | 1,669 | 1,673.5 | 1,653 | 1,659.5 | 1,659.5 | +3.5 (+0.21%) | 2,861,900 |
1 Jul 2019 | USD | 1,672 | 1,676 | 1,650 | 1,656 | 1,656 | +31 (+1.91%) | 3,836,700 |
28 Jun 2019 | USD | 1,612 | 1,637 | 1,610 | 1,625 | 1,625 | +13 (+0.81%) | 4,813,500 |
27 Jun 2019 | USD | 1,590 | 1,615 | 1,586.5 | 1,612 | 1,612 | +29 (+1.83%) | 5,092,600 |
26 Jun 2019 | USD | 1,583 | 1,591.5 | 1,570.5 | 1,583 | 1,583 | -2.5 (-0.16%) | 3,615,700 |