Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 1,396 | 1,401 | 1,384 | 1,399 | 1,399 | +16 (+1.16%) | 340,100 |
26 Jun 2019 | USD | 1,389 | 1,396 | 1,380 | 1,383 | 1,383 | -13 (-0.93%) | 302,700 |
25 Jun 2019 | USD | 1,401 | 1,414 | 1,393 | 1,396 | 1,396 | -5 (-0.36%) | 392,100 |
24 Jun 2019 | USD | 1,411 | 1,417 | 1,399 | 1,401 | 1,401 | -20 (-1.41%) | 392,900 |
21 Jun 2019 | USD | 1,430 | 1,440 | 1,415 | 1,421 | 1,421 | -9 (-0.63%) | 720,900 |
20 Jun 2019 | USD | 1,433 | 1,445 | 1,430 | 1,430 | 1,430 | -1 (-0.07%) | 361,800 |
19 Jun 2019 | USD | 1,450 | 1,454 | 1,428 | 1,431 | 1,431 | -11 (-0.76%) | 608,300 |
18 Jun 2019 | USD | 1,444 | 1,461 | 1,441 | 1,442 | 1,442 | +5 (+0.35%) | 533,800 |
17 Jun 2019 | USD | 1,447 | 1,450 | 1,427 | 1,437 | 1,437 | -26 (-1.78%) | 455,200 |
14 Jun 2019 | USD | 1,453 | 1,470 | 1,441 | 1,463 | 1,463 | +22 (+1.53%) | 605,600 |
13 Jun 2019 | USD | 1,454 | 1,461 | 1,433 | 1,441 | 1,441 | -24 (-1.64%) | 528,100 |
12 Jun 2019 | USD | 1,457 | 1,476 | 1,456 | 1,465 | 1,465 | +16 (+1.10%) | 426,900 |
11 Jun 2019 | USD | 1,435 | 1,450 | 1,430 | 1,449 | 1,449 | +16 (+1.12%) | 447,500 |
10 Jun 2019 | USD | 1,423 | 1,435 | 1,416 | 1,433 | 1,433 | +12 (+0.84%) | 378,400 |
7 Jun 2019 | USD | 1,436 | 1,436 | 1,418 | 1,421 | 1,421 | -2 (-0.14%) | 427,000 |
6 Jun 2019 | USD | 1,432 | 1,438 | 1,422 | 1,423 | 1,423 | -24 (-1.66%) | 482,100 |
5 Jun 2019 | USD | 1,471 | 1,474 | 1,443 | 1,447 | 1,447 | +30 (+2.12%) | 765,900 |
4 Jun 2019 | USD | 1,404 | 1,421 | 1,401 | 1,417 | 1,417 | +14 (+1.00%) | 835,600 |
3 Jun 2019 | USD | 1,378 | 1,408 | 1,369 | 1,403 | 1,403 | +21 (+1.52%) | 666,500 |
31 May 2019 | USD | 1,393 | 1,403 | 1,382 | 1,382 | 1,382 | -18 (-1.29%) | 512,200 |
30 May 2019 | USD | 1,400 | 1,403 | 1,388 | 1,400 | 1,400 | -8 (-0.57%) | 388,500 |
29 May 2019 | USD | 1,411 | 1,431 | 1,404 | 1,408 | 1,408 | -22 (-1.54%) | 742,300 |
28 May 2019 | USD | 1,417 | 1,438 | 1,409 | 1,430 | 1,430 | +14 (+0.99%) | 1,073,900 |
27 May 2019 | USD | 1,405 | 1,430 | 1,400 | 1,416 | 1,416 | +22 (+1.58%) | 978,000 |
24 May 2019 | USD | 1,374 | 1,397 | 1,372 | 1,394 | 1,394 | +10 (+0.72%) | 1,170,400 |
23 May 2019 | USD | 1,368 | 1,394 | 1,366 | 1,384 | 1,384 | +19 (+1.39%) | 1,185,900 |
22 May 2019 | USD | 1,357 | 1,375 | 1,347 | 1,365 | 1,365 | +9 (+0.66%) | 658,000 |
21 May 2019 | USD | 1,371 | 1,381 | 1,346 | 1,356 | 1,356 | -27 (-1.95%) | 897,100 |
20 May 2019 | USD | 1,367 | 1,395 | 1,363 | 1,383 | 1,383 | 0.0 (0.0%) | 739,100 |
17 May 2019 | USD | 1,391 | 1,400 | 1,378 | 1,383 | 1,383 | +3 (+0.22%) | 963,900 |