Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 1,177 | 1,198 | 1,162 | 1,174 | 1,174 | +4 (+0.34%) | 87,900 |
18 Sep 2019 | USD | 1,195 | 1,199 | 1,162 | 1,170 | 1,170 | -19 (-1.60%) | 71,800 |
17 Sep 2019 | USD | 1,197 | 1,213 | 1,185 | 1,189 | 1,189 | -10 (-0.83%) | 59,800 |
16 Sep 2019 | USD | 1,199 | 1,199 | 1,199 | 1,199 | 1,199 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,218 | 1,218 | 1,181 | 1,199 | 1,199 | -22 (-1.80%) | 80,300 |
12 Sep 2019 | USD | 1,226 | 1,238 | 1,203 | 1,221 | 1,221 | +6 (+0.49%) | 50,700 |
11 Sep 2019 | USD | 1,223 | 1,246 | 1,215 | 1,215 | 1,215 | -11 (-0.90%) | 55,300 |
10 Sep 2019 | USD | 1,228 | 1,249 | 1,217 | 1,226 | 1,226 | -3 (-0.24%) | 51,500 |
9 Sep 2019 | USD | 1,213 | 1,234 | 1,196 | 1,229 | 1,229 | +12 (+0.99%) | 46,500 |
6 Sep 2019 | USD | 1,239 | 1,248 | 1,200 | 1,217 | 1,217 | -22 (-1.78%) | 70,300 |
5 Sep 2019 | USD | 1,234 | 1,252 | 1,210 | 1,239 | 1,239 | +6 (+0.49%) | 82,100 |
4 Sep 2019 | USD | 1,222 | 1,246 | 1,208 | 1,233 | 1,233 | +25 (+2.07%) | 98,100 |
3 Sep 2019 | USD | 1,170 | 1,228 | 1,170 | 1,208 | 1,208 | +33 (+2.81%) | 134,600 |
2 Sep 2019 | USD | 1,173 | 1,180 | 1,155 | 1,175 | 1,175 | +7 (+0.60%) | 41,600 |
30 Aug 2019 | USD | 1,149 | 1,175 | 1,147 | 1,168 | 1,168 | +37 (+3.27%) | 65,900 |
29 Aug 2019 | USD | 1,142 | 1,164 | 1,112 | 1,131 | 1,131 | -6 (-0.53%) | 60,700 |
28 Aug 2019 | USD | 1,161 | 1,162 | 1,128 | 1,137 | 1,137 | -35 (-2.99%) | 72,400 |
27 Aug 2019 | USD | 1,189 | 1,189 | 1,156 | 1,172 | 1,172 | +7 (+0.60%) | 66,800 |
26 Aug 2019 | USD | 1,134 | 1,176 | 1,122 | 1,165 | 1,165 | -14 (-1.19%) | 79,300 |
23 Aug 2019 | USD | 1,215 | 1,218 | 1,162 | 1,179 | 1,179 | -29 (-2.40%) | 111,100 |
22 Aug 2019 | USD | 1,188 | 1,211 | 1,176 | 1,208 | 1,208 | +34 (+2.90%) | 177,300 |
21 Aug 2019 | USD | 1,138 | 1,182 | 1,133 | 1,174 | 1,174 | +26 (+2.26%) | 114,300 |
20 Aug 2019 | USD | 1,109 | 1,148 | 1,107 | 1,148 | 1,148 | +39 (+3.52%) | 122,500 |
19 Aug 2019 | USD | 1,121 | 1,136 | 1,107 | 1,109 | 1,109 | 0.0 (0.0%) | 77,900 |
16 Aug 2019 | USD | 1,100 | 1,144 | 1,089 | 1,109 | 1,109 | +36 (+3.36%) | 175,200 |
15 Aug 2019 | USD | 1,053 | 1,081 | 1,046 | 1,073 | 1,073 | -17 (-1.56%) | 58,900 |
14 Aug 2019 | USD | 1,104 | 1,111 | 1,081 | 1,090 | 1,090 | +7 (+0.65%) | 97,400 |
13 Aug 2019 | USD | 1,081 | 1,087 | 1,054 | 1,083 | 1,083 | -20 (-1.81%) | 127,100 |
12 Aug 2019 | USD | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,150 | 1,153 | 1,100 | 1,103 | 1,103 | -27 (-2.39%) | 114,800 |