Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | USD | 1,188 | 1,205 | 1,165 | 1,177 | 1,177 | -5 (-0.42%) | 203,600 |
30 Oct 2019 | USD | 1,290 | 1,299 | 1,174 | 1,182 | 1,182 | -90 (-7.08%) | 485,100 |
29 Oct 2019 | USD | 1,238 | 1,276 | 1,228 | 1,272 | 1,272 | +22 (+1.76%) | 145,100 |
28 Oct 2019 | USD | 1,205 | 1,253 | 1,201 | 1,250 | 1,250 | +44 (+3.65%) | 91,100 |
25 Oct 2019 | USD | 1,230 | 1,230 | 1,187 | 1,206 | 1,206 | -24 (-1.95%) | 108,100 |
24 Oct 2019 | USD | 1,257 | 1,257 | 1,220 | 1,230 | 1,230 | -21 (-1.68%) | 120,800 |
23 Oct 2019 | USD | 1,230 | 1,258 | 1,213 | 1,251 | 1,251 | +26 (+2.12%) | 117,500 |
22 Oct 2019 | USD | 1,225 | 1,225 | 1,225 | 1,225 | 1,225 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,209 | 1,226 | 1,205 | 1,225 | 1,225 | +37 (+3.11%) | 67,900 |
18 Oct 2019 | USD | 1,191 | 1,203 | 1,183 | 1,188 | 1,188 | +3 (+0.25%) | 46,600 |
17 Oct 2019 | USD | 1,170 | 1,187 | 1,163 | 1,185 | 1,185 | +20 (+1.72%) | 44,100 |
16 Oct 2019 | USD | 1,180 | 1,200 | 1,163 | 1,165 | 1,165 | -8 (-0.68%) | 71,700 |
15 Oct 2019 | USD | 1,168 | 1,185 | 1,160 | 1,173 | 1,173 | +11 (+0.95%) | 54,600 |
14 Oct 2019 | USD | 1,162 | 1,162 | 1,162 | 1,162 | 1,162 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,194 | 1,194 | 1,158 | 1,162 | 1,162 | -17 (-1.44%) | 54,900 |
10 Oct 2019 | USD | 1,189 | 1,192 | 1,170 | 1,179 | 1,179 | -6 (-0.51%) | 36,600 |
9 Oct 2019 | USD | 1,166 | 1,185 | 1,165 | 1,185 | 1,185 | +6 (+0.51%) | 52,100 |
8 Oct 2019 | USD | 1,154 | 1,185 | 1,154 | 1,179 | 1,179 | +35 (+3.06%) | 78,300 |
7 Oct 2019 | USD | 1,151 | 1,170 | 1,144 | 1,144 | 1,144 | +4 (+0.35%) | 68,700 |
4 Oct 2019 | USD | 1,132 | 1,140 | 1,116 | 1,140 | 1,140 | +8 (+0.71%) | 28,500 |
3 Oct 2019 | USD | 1,130 | 1,132 | 1,109 | 1,132 | 1,132 | -17 (-1.48%) | 81,800 |
2 Oct 2019 | USD | 1,150 | 1,164 | 1,140 | 1,149 | 1,149 | -10 (-0.86%) | 28,700 |
1 Oct 2019 | USD | 1,152 | 1,172 | 1,149 | 1,159 | 1,159 | +11 (+0.96%) | 54,200 |
30 Sep 2019 | USD | 1,147 | 1,167 | 1,142 | 1,148 | 1,148 | -8 (-0.69%) | 36,900 |
27 Sep 2019 | USD | 1,164 | 1,173 | 1,144 | 1,156 | 1,156 | 0.0 (0.0%) | 56,600 |
26 Sep 2019 | USD | 1,153 | 1,185 | 1,151 | 1,156 | 1,156 | +11 (+0.96%) | 82,500 |
25 Sep 2019 | USD | 1,124 | 1,145 | 1,102 | 1,145 | 1,145 | +12 (+1.06%) | 92,000 |
24 Sep 2019 | USD | 1,158 | 1,164 | 1,130 | 1,133 | 1,133 | -23 (-1.99%) | 97,300 |
23 Sep 2019 | USD | 1,156 | 1,156 | 1,156 | 1,156 | 1,156 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,174 | 1,185 | 1,156 | 1,156 | 1,156 | -18 (-1.53%) | 104,300 |