Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | USD | 1,592.5 | 1,604 | 1,577.5 | 1,585.5 | 1,585.5 | -15 (-0.94%) | 4,370,800 |
24 Jun 2019 | USD | 1,592 | 1,603.5 | 1,586.5 | 1,600.5 | 1,600.5 | -3 (-0.19%) | 2,837,900 |
21 Jun 2019 | USD | 1,614.5 | 1,623.5 | 1,598.5 | 1,603.5 | 1,603.5 | -19.5 (-1.20%) | 5,000,000 |
20 Jun 2019 | USD | 1,613.5 | 1,631.5 | 1,608 | 1,623 | 1,623 | +6.5 (+0.40%) | 3,032,100 |
19 Jun 2019 | USD | 1,635.5 | 1,636 | 1,613.5 | 1,616.5 | 1,616.5 | +14.5 (+0.91%) | 3,504,400 |
18 Jun 2019 | USD | 1,619 | 1,621 | 1,592 | 1,602 | 1,602 | -21 (-1.29%) | 3,671,400 |
17 Jun 2019 | USD | 1,625 | 1,632 | 1,612 | 1,623 | 1,623 | -2 (-0.12%) | 4,214,400 |
14 Jun 2019 | USD | 1,625 | 1,630.5 | 1,608.5 | 1,625 | 1,625 | +7.5 (+0.46%) | 4,468,700 |
13 Jun 2019 | USD | 1,618 | 1,624 | 1,601 | 1,617.5 | 1,617.5 | -7.5 (-0.46%) | 3,530,400 |
12 Jun 2019 | USD | 1,631 | 1,632 | 1,612 | 1,625 | 1,625 | -21.5 (-1.31%) | 3,799,200 |
11 Jun 2019 | USD | 1,635 | 1,660.5 | 1,630.5 | 1,646.5 | 1,646.5 | +19.5 (+1.20%) | 3,772,600 |
10 Jun 2019 | USD | 1,652 | 1,655 | 1,618.5 | 1,627 | 1,627 | -10 (-0.61%) | 4,457,000 |
7 Jun 2019 | USD | 1,627.5 | 1,640.5 | 1,611.5 | 1,637 | 1,637 | +5 (+0.31%) | 4,291,000 |
6 Jun 2019 | USD | 1,620 | 1,651.5 | 1,618.5 | 1,632 | 1,632 | +11.5 (+0.71%) | 5,351,100 |
5 Jun 2019 | USD | 1,620 | 1,647.5 | 1,616 | 1,620.5 | 1,620.5 | +40.5 (+2.56%) | 6,459,900 |
4 Jun 2019 | USD | 1,560.5 | 1,580 | 1,550 | 1,580 | 1,580 | +23 (+1.48%) | 4,468,300 |
3 Jun 2019 | USD | 1,538 | 1,557 | 1,536.5 | 1,557 | 1,557 | -17 (-1.08%) | 3,782,800 |
31 May 2019 | USD | 1,597 | 1,598 | 1,573.5 | 1,574 | 1,574 | -38.5 (-2.39%) | 6,174,300 |
30 May 2019 | USD | 1,596.5 | 1,627.5 | 1,594.5 | 1,612.5 | 1,612.5 | +16 (+1.00%) | 5,688,600 |
29 May 2019 | USD | 1,585 | 1,598 | 1,548.5 | 1,596.5 | 1,596.5 | -27.5 (-1.69%) | 5,879,700 |
28 May 2019 | USD | 1,607 | 1,630 | 1,600 | 1,624 | 1,624 | +14 (+0.87%) | 8,704,400 |
27 May 2019 | USD | 1,612 | 1,622 | 1,606.5 | 1,610 | 1,610 | +5 (+0.31%) | 3,215,100 |
24 May 2019 | USD | 1,593 | 1,608 | 1,586.5 | 1,605 | 1,605 | -4 (-0.25%) | 4,604,400 |
23 May 2019 | USD | 1,597.5 | 1,612 | 1,589 | 1,609 | 1,609 | +7 (+0.44%) | 4,286,200 |
22 May 2019 | USD | 1,606.5 | 1,616 | 1,598 | 1,602 | 1,602 | +9 (+0.56%) | 4,847,400 |
21 May 2019 | USD | 1,581 | 1,600 | 1,581 | 1,593 | 1,593 | +4.5 (+0.28%) | 3,925,400 |
20 May 2019 | USD | 1,574.5 | 1,599 | 1,573.5 | 1,588.5 | 1,588.5 | +6 (+0.38%) | 3,105,600 |
17 May 2019 | USD | 1,567 | 1,606.5 | 1,547 | 1,582.5 | 1,582.5 | +30.5 (+1.97%) | 4,985,400 |
16 May 2019 | USD | 1,559 | 1,580 | 1,541.5 | 1,552 | 1,552 | +11 (+0.71%) | 7,305,700 |
15 May 2019 | USD | 1,530.5 | 1,542 | 1,512 | 1,541 | 1,541 | +20.5 (+1.35%) | 4,802,700 |