Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 1,214 | 1,253 | 1,205 | 1,249 | 1,249 | +30 (+2.46%) | 83,600 |
9 Jan 2019 | USD | 1,287 | 1,300 | 1,219 | 1,219 | 1,219 | -60 (-4.69%) | 114,600 |
8 Jan 2019 | USD | 1,213 | 1,306 | 1,213 | 1,279 | 1,279 | +78 (+6.49%) | 142,000 |
7 Jan 2019 | USD | 1,206 | 1,250 | 1,201 | 1,201 | 1,201 | +52 (+4.53%) | 192,400 |
4 Jan 2019 | USD | 1,126 | 1,161 | 1,101 | 1,149 | 1,149 | -24 (-2.05%) | 146,700 |
3 Jan 2019 | USD | 1,173 | 1,173 | 1,173 | 1,173 | 1,173 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,173 | 1,173 | 1,173 | 1,173 | 1,173 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,173 | 1,173 | 1,173 | 1,173 | 1,173 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,173 | 1,173 | 1,173 | 1,173 | 1,173 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,201 | 1,214 | 1,164 | 1,173 | 1,173 | -42 (-3.46%) | 121,500 |
27 Dec 2018 | USD | 1,203 | 1,238 | 1,179 | 1,215 | 1,215 | +53 (+4.56%) | 221,300 |
26 Dec 2018 | USD | 1,154 | 1,193 | 1,140 | 1,162 | 1,162 | +23 (+2.02%) | 186,800 |
25 Dec 2018 | USD | 1,147 | 1,176 | 1,139 | 1,139 | 1,139 | -68 (-5.63%) | 415,900 |
21 Dec 2018 | USD | 1,250 | 1,256 | 1,177 | 1,207 | 1,207 | -63 (-4.96%) | 436,200 |
20 Dec 2018 | USD | 1,301 | 1,331 | 1,253 | 1,270 | 1,270 | -50 (-3.79%) | 158,600 |
19 Dec 2018 | USD | 1,295 | 1,346 | 1,267 | 1,320 | 1,320 | +12 (+0.92%) | 152,500 |
18 Dec 2018 | USD | 1,306 | 1,350 | 1,286 | 1,308 | 1,308 | -58 (-4.25%) | 196,900 |
17 Dec 2018 | USD | 1,437 | 1,437 | 1,357 | 1,366 | 1,366 | -68 (-4.74%) | 158,300 |
14 Dec 2018 | USD | 1,495 | 1,495 | 1,415 | 1,434 | 1,434 | -51 (-3.43%) | 202,000 |
13 Dec 2018 | USD | 1,472 | 1,509 | 1,429 | 1,485 | 1,485 | -15 (-1%) | 163,000 |
12 Dec 2018 | USD | 1,430 | 1,512 | 1,413 | 1,500 | 1,500 | +100 (+7.14%) | 186,900 |
11 Dec 2018 | USD | 1,409 | 1,432 | 1,382 | 1,400 | 1,400 | -8 (-0.57%) | 122,700 |
10 Dec 2018 | USD | 1,456 | 1,456 | 1,393 | 1,408 | 1,408 | -64 (-4.35%) | 147,800 |
7 Dec 2018 | USD | 1,480 | 1,498 | 1,460 | 1,472 | 1,472 | +41 (+2.87%) | 116,600 |
6 Dec 2018 | USD | 1,526 | 1,531 | 1,407 | 1,431 | 1,431 | -91 (-5.98%) | 134,000 |
5 Dec 2018 | USD | 1,514 | 1,580 | 1,513 | 1,522 | 1,522 | -23 (-1.49%) | 98,400 |
4 Dec 2018 | USD | 1,554 | 1,586 | 1,543 | 1,545 | 1,545 | -28 (-1.78%) | 148,200 |
3 Dec 2018 | USD | 1,556 | 1,615 | 1,544 | 1,573 | 1,573 | +48 (+3.15%) | 132,400 |
30 Nov 2018 | USD | 1,509 | 1,529 | 1,477 | 1,525 | 1,525 | +6 (+0.39%) | 109,600 |
29 Nov 2018 | USD | 1,572 | 1,596 | 1,514 | 1,519 | 1,519 | -33 (-2.13%) | 114,000 |