Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | USD | 1,660.5 | 1,684 | 1,657 | 1,682.5 | 1,682.5 | +32.5 (+1.97%) | 2,403,400 |
9 Oct 2019 | USD | 1,641 | 1,658.5 | 1,639 | 1,650 | 1,650 | -7 (-0.42%) | 1,563,900 |
8 Oct 2019 | USD | 1,646 | 1,662 | 1,639.5 | 1,657 | 1,657 | +14.5 (+0.88%) | 2,338,200 |
7 Oct 2019 | USD | 1,621.5 | 1,646 | 1,617.5 | 1,642.5 | 1,642.5 | +27 (+1.67%) | 1,854,900 |
4 Oct 2019 | USD | 1,613.5 | 1,627 | 1,606 | 1,615.5 | 1,615.5 | +12 (+0.75%) | 2,656,500 |
3 Oct 2019 | USD | 1,609.5 | 1,616.5 | 1,594 | 1,603.5 | 1,603.5 | -41 (-2.49%) | 3,472,800 |
2 Oct 2019 | USD | 1,647 | 1,655 | 1,637 | 1,644.5 | 1,644.5 | -32.5 (-1.94%) | 2,746,000 |
1 Oct 2019 | USD | 1,639.5 | 1,698 | 1,636 | 1,677 | 1,677 | +51 (+3.14%) | 3,672,400 |
30 Sep 2019 | USD | 1,677 | 1,681 | 1,624 | 1,626 | 1,626 | -49.5 (-2.95%) | 4,735,100 |
27 Sep 2019 | USD | 1,726 | 1,728.5 | 1,673 | 1,675.5 | 1,675.5 | -67.5 (-3.87%) | 4,975,500 |
26 Sep 2019 | USD | 1,750 | 1,751 | 1,736 | 1,743 | 1,743 | +11 (+0.64%) | 4,892,900 |
25 Sep 2019 | USD | 1,729 | 1,747.5 | 1,712.5 | 1,732 | 1,732 | +4.5 (+0.26%) | 4,812,000 |
24 Sep 2019 | USD | 1,742 | 1,750.5 | 1,726.5 | 1,727.5 | 1,727.5 | -12.5 (-0.72%) | 5,969,400 |
23 Sep 2019 | USD | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,745 | 1,764.5 | 1,735 | 1,740 | 1,740 | -159 (-8.37%) | 12,928,600 |
19 Sep 2019 | USD | 1,884.5 | 1,916 | 1,878.5 | 1,899 | 1,899 | +15.5 (+0.82%) | 1,631,200 |
18 Sep 2019 | USD | 1,900 | 1,902.5 | 1,882.5 | 1,883.5 | 1,883.5 | -4.5 (-0.24%) | 1,046,600 |
17 Sep 2019 | USD | 1,890 | 1,912 | 1,871 | 1,888 | 1,888 | +1.5 (+0.08%) | 1,544,700 |
16 Sep 2019 | USD | 1,886.5 | 1,886.5 | 1,886.5 | 1,886.5 | 1,886.5 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,930 | 1,933 | 1,881.5 | 1,886.5 | 1,886.5 | -20.5 (-1.07%) | 2,569,100 |
12 Sep 2019 | USD | 1,981 | 1,983 | 1,907 | 1,907 | 1,907 | -41 (-2.10%) | 2,248,800 |
11 Sep 2019 | USD | 1,894.5 | 1,962.5 | 1,891 | 1,948 | 1,948 | +84 (+4.51%) | 2,095,100 |
10 Sep 2019 | USD | 1,868.5 | 1,869 | 1,826.5 | 1,864 | 1,864 | -5.5 (-0.29%) | 1,670,500 |
9 Sep 2019 | USD | 1,833 | 1,874.5 | 1,830.5 | 1,869.5 | 1,869.5 | +54.5 (+3.00%) | 1,281,900 |
6 Sep 2019 | USD | 1,828 | 1,830 | 1,806.5 | 1,815 | 1,815 | -10.5 (-0.58%) | 1,141,400 |
5 Sep 2019 | USD | 1,816 | 1,847.5 | 1,812.5 | 1,825.5 | 1,825.5 | +26.5 (+1.47%) | 1,374,000 |
4 Sep 2019 | USD | 1,804.5 | 1,815.5 | 1,793 | 1,799 | 1,799 | -23.5 (-1.29%) | 877,600 |
3 Sep 2019 | USD | 1,810 | 1,826 | 1,798.5 | 1,822.5 | 1,822.5 | +14.5 (+0.80%) | 660,200 |
2 Sep 2019 | USD | 1,827 | 1,834.5 | 1,807.5 | 1,808 | 1,808 | -31 (-1.69%) | 612,600 |
30 Aug 2019 | USD | 1,830.5 | 1,844 | 1,806 | 1,839 | 1,839 | +30 (+1.66%) | 1,339,200 |