Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 1,526 | 1,533 | 1,517 | 1,519 | 1,519 | -9 (-0.59%) | 339,900 |
3 Apr 2019 | USD | 1,507 | 1,535 | 1,499 | 1,528 | 1,528 | +22 (+1.46%) | 539,500 |
2 Apr 2019 | USD | 1,523 | 1,526 | 1,506 | 1,506 | 1,506 | +5 (+0.33%) | 532,300 |
1 Apr 2019 | USD | 1,481 | 1,511 | 1,480 | 1,501 | 1,501 | +26 (+1.76%) | 697,600 |
29 Mar 2019 | USD | 1,494 | 1,499 | 1,461 | 1,475 | 1,475 | -3 (-0.20%) | 873,400 |
28 Mar 2019 | USD | 1,493 | 1,494 | 1,475 | 1,478 | 1,478 | -47 (-3.08%) | 853,500 |
27 Mar 2019 | USD | 1,531 | 1,537 | 1,514 | 1,525 | 1,525 | -27 (-1.74%) | 628,200 |
26 Mar 2019 | USD | 1,517 | 1,553 | 1,509 | 1,552 | 1,552 | +43 (+2.85%) | 1,377,300 |
25 Mar 2019 | USD | 1,532 | 1,534 | 1,505 | 1,509 | 1,509 | -49 (-3.15%) | 641,500 |
22 Mar 2019 | USD | 1,577 | 1,577 | 1,555 | 1,558 | 1,558 | -14 (-0.89%) | 559,000 |
21 Mar 2019 | USD | 1,572 | 1,572 | 1,572 | 1,572 | 1,572 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,560 | 1,578 | 1,557 | 1,572 | 1,572 | +6 (+0.38%) | 776,600 |
19 Mar 2019 | USD | 1,587 | 1,589 | 1,566 | 1,566 | 1,566 | -24 (-1.51%) | 432,500 |
18 Mar 2019 | USD | 1,600 | 1,609 | 1,583 | 1,590 | 1,590 | +4 (+0.25%) | 715,800 |
15 Mar 2019 | USD | 1,569 | 1,595 | 1,566 | 1,586 | 1,586 | +31 (+1.99%) | 985,700 |
14 Mar 2019 | USD | 1,559 | 1,572 | 1,550 | 1,555 | 1,555 | +4 (+0.26%) | 889,600 |
13 Mar 2019 | USD | 1,538 | 1,572 | 1,533 | 1,551 | 1,551 | +19 (+1.24%) | 1,113,400 |
12 Mar 2019 | USD | 1,531 | 1,562 | 1,530 | 1,532 | 1,532 | 0.0 (0.0%) | 924,600 |
11 Mar 2019 | USD | 1,530 | 1,543 | 1,521 | 1,532 | 1,532 | +10 (+0.66%) | 821,900 |
8 Mar 2019 | USD | 1,554 | 1,569 | 1,500 | 1,522 | 1,522 | -72 (-4.52%) | 1,269,300 |
7 Mar 2019 | USD | 1,571 | 1,595 | 1,564 | 1,594 | 1,594 | +26 (+1.66%) | 768,100 |
6 Mar 2019 | USD | 1,573 | 1,582 | 1,557 | 1,568 | 1,568 | 0.0 (0.0%) | 646,400 |
5 Mar 2019 | USD | 1,567 | 1,574 | 1,553 | 1,568 | 1,568 | +9 (+0.58%) | 695,400 |
4 Mar 2019 | USD | 1,588 | 1,588 | 1,553 | 1,559 | 1,559 | -19 (-1.20%) | 663,800 |
1 Mar 2019 | USD | 1,578 | 1,584 | 1,557 | 1,578 | 1,578 | +7 (+0.45%) | 479,600 |
28 Feb 2019 | USD | 1,580 | 1,585 | 1,555 | 1,571 | 1,571 | -4 (-0.25%) | 547,100 |
27 Feb 2019 | USD | 1,575 | 1,588 | 1,567 | 1,575 | 1,575 | +18 (+1.16%) | 712,900 |
26 Feb 2019 | USD | 1,561 | 1,567 | 1,546 | 1,557 | 1,557 | +4 (+0.26%) | 328,400 |
25 Feb 2019 | USD | 1,581 | 1,581 | 1,542 | 1,553 | 1,553 | -5 (-0.32%) | 416,900 |
22 Feb 2019 | USD | 1,572 | 1,582 | 1,545 | 1,558 | 1,558 | -14 (-0.89%) | 618,300 |