Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | USD | 1,139 | 1,161 | 1,074 | 1,143 | 1,143 | +29 (+2.60%) | 313,700 |
20 Feb 2019 | USD | 1,152 | 1,164 | 1,094 | 1,114 | 1,114 | -13 (-1.15%) | 198,600 |
19 Feb 2019 | USD | 1,063 | 1,133 | 1,049 | 1,127 | 1,127 | +75 (+7.13%) | 183,900 |
18 Feb 2019 | USD | 1,006 | 1,067 | 994 | 1,052 | 1,052 | +39 (+3.85%) | 472,300 |
15 Feb 2019 | USD | 1,013 | 1,013 | 1,013 | 1,013 | 1,013 | -300 (-22.85%) | 180,400 |
14 Feb 2019 | USD | 1,300 | 1,327 | 1,286 | 1,313 | 1,313 | +14 (+1.08%) | 132,300 |
13 Feb 2019 | USD | 1,305 | 1,324 | 1,290 | 1,299 | 1,299 | -7 (-0.54%) | 89,600 |
12 Feb 2019 | USD | 1,299 | 1,333 | 1,244 | 1,306 | 1,306 | -8 (-0.61%) | 186,100 |
11 Feb 2019 | USD | 1,314 | 1,314 | 1,314 | 1,314 | 1,314 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,308 | 1,364 | 1,297 | 1,314 | 1,314 | -6 (-0.45%) | 149,600 |
7 Feb 2019 | USD | 1,410 | 1,414 | 1,320 | 1,320 | 1,320 | -98 (-6.91%) | 168,100 |
6 Feb 2019 | USD | 1,437 | 1,442 | 1,392 | 1,418 | 1,418 | -25 (-1.73%) | 55,500 |
5 Feb 2019 | USD | 1,421 | 1,452 | 1,387 | 1,443 | 1,443 | +37 (+2.63%) | 69,200 |
4 Feb 2019 | USD | 1,387 | 1,425 | 1,387 | 1,406 | 1,406 | +30 (+2.18%) | 90,800 |
1 Feb 2019 | USD | 1,392 | 1,419 | 1,371 | 1,376 | 1,376 | -27 (-1.92%) | 41,800 |
31 Jan 2019 | USD | 1,340 | 1,420 | 1,333 | 1,403 | 1,403 | +79 (+5.97%) | 95,900 |
30 Jan 2019 | USD | 1,365 | 1,390 | 1,321 | 1,324 | 1,324 | -59 (-4.27%) | 77,500 |
29 Jan 2019 | USD | 1,377 | 1,388 | 1,351 | 1,383 | 1,383 | -12 (-0.86%) | 47,900 |
28 Jan 2019 | USD | 1,422 | 1,440 | 1,392 | 1,395 | 1,395 | -26 (-1.83%) | 54,900 |
25 Jan 2019 | USD | 1,385 | 1,430 | 1,374 | 1,421 | 1,421 | +36 (+2.60%) | 82,100 |
24 Jan 2019 | USD | 1,341 | 1,395 | 1,314 | 1,385 | 1,385 | +44 (+3.28%) | 104,200 |
23 Jan 2019 | USD | 1,302 | 1,354 | 1,281 | 1,341 | 1,341 | +9 (+0.68%) | 98,500 |
22 Jan 2019 | USD | 1,320 | 1,336 | 1,299 | 1,332 | 1,332 | +2 (+0.15%) | 55,400 |
21 Jan 2019 | USD | 1,338 | 1,387 | 1,325 | 1,330 | 1,330 | +8 (+0.61%) | 81,400 |
18 Jan 2019 | USD | 1,320 | 1,335 | 1,303 | 1,322 | 1,322 | +8 (+0.61%) | 65,000 |
17 Jan 2019 | USD | 1,298 | 1,365 | 1,291 | 1,314 | 1,314 | +25 (+1.94%) | 108,500 |
16 Jan 2019 | USD | 1,315 | 1,324 | 1,274 | 1,289 | 1,289 | -10 (-0.77%) | 57,100 |
15 Jan 2019 | USD | 1,269 | 1,310 | 1,259 | 1,299 | 1,299 | +18 (+1.41%) | 63,800 |
14 Jan 2019 | USD | 1,281 | 1,281 | 1,281 | 1,281 | 1,281 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,250 | 1,312 | 1,245 | 1,281 | 1,281 | +32 (+2.56%) | 97,200 |