Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 1,397 | 1,399 | 1,376 | 1,380 | 1,380 | -25 (-1.78%) | 635,000 |
15 May 2019 | USD | 1,406 | 1,411 | 1,390 | 1,405 | 1,405 | -2 (-0.14%) | 661,300 |
14 May 2019 | USD | 1,350 | 1,410 | 1,350 | 1,407 | 1,407 | +24 (+1.74%) | 803,200 |
13 May 2019 | USD | 1,381 | 1,397 | 1,360 | 1,383 | 1,383 | 0.0 (0.0%) | 788,700 |
10 May 2019 | USD | 1,386 | 1,406 | 1,365 | 1,383 | 1,383 | -12 (-0.86%) | 1,410,700 |
9 May 2019 | USD | 1,422 | 1,422 | 1,394 | 1,395 | 1,395 | -38 (-2.65%) | 621,500 |
8 May 2019 | USD | 1,465 | 1,465 | 1,423 | 1,433 | 1,433 | -44 (-2.98%) | 712,100 |
7 May 2019 | USD | 1,510 | 1,516 | 1,474 | 1,477 | 1,477 | -32 (-2.12%) | 642,500 |
6 May 2019 | USD | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,526 | 1,533 | 1,498 | 1,509 | 1,509 | -27 (-1.76%) | 604,500 |
25 Apr 2019 | USD | 1,529 | 1,540 | 1,513 | 1,536 | 1,536 | +19 (+1.25%) | 424,300 |
24 Apr 2019 | USD | 1,540 | 1,549 | 1,515 | 1,517 | 1,517 | -15 (-0.98%) | 447,300 |
23 Apr 2019 | USD | 1,528 | 1,545 | 1,527 | 1,532 | 1,532 | +21 (+1.39%) | 605,200 |
22 Apr 2019 | USD | 1,508 | 1,521 | 1,497 | 1,511 | 1,511 | +11 (+0.73%) | 375,200 |
19 Apr 2019 | USD | 1,517 | 1,521 | 1,493 | 1,500 | 1,500 | -12 (-0.79%) | 335,000 |
18 Apr 2019 | USD | 1,528 | 1,531 | 1,510 | 1,512 | 1,512 | -21 (-1.37%) | 430,000 |
17 Apr 2019 | USD | 1,520 | 1,537 | 1,510 | 1,533 | 1,533 | +12 (+0.79%) | 480,000 |
16 Apr 2019 | USD | 1,517 | 1,530 | 1,511 | 1,521 | 1,521 | -13 (-0.85%) | 310,300 |
15 Apr 2019 | USD | 1,528 | 1,538 | 1,520 | 1,534 | 1,534 | +36 (+2.40%) | 486,000 |
12 Apr 2019 | USD | 1,519 | 1,520 | 1,491 | 1,498 | 1,498 | -2 (-0.13%) | 414,200 |
11 Apr 2019 | USD | 1,504 | 1,505 | 1,484 | 1,500 | 1,500 | -5 (-0.33%) | 427,900 |
10 Apr 2019 | USD | 1,525 | 1,529 | 1,505 | 1,505 | 1,505 | -30 (-1.95%) | 336,500 |
9 Apr 2019 | USD | 1,541 | 1,541 | 1,519 | 1,535 | 1,535 | -14 (-0.90%) | 375,000 |
8 Apr 2019 | USD | 1,541 | 1,555 | 1,541 | 1,549 | 1,549 | +18 (+1.18%) | 541,700 |
5 Apr 2019 | USD | 1,522 | 1,538 | 1,522 | 1,531 | 1,531 | +12 (+0.79%) | 335,300 |