Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | USD | 1,569 | 1,582 | 1,554 | 1,572 | 1,572 | +10 (+0.64%) | 636,200 |
20 Feb 2019 | USD | 1,542 | 1,565 | 1,542 | 1,562 | 1,562 | +30 (+1.96%) | 405,800 |
19 Feb 2019 | USD | 1,540 | 1,543 | 1,524 | 1,532 | 1,532 | -15 (-0.97%) | 484,200 |
18 Feb 2019 | USD | 1,545 | 1,551 | 1,539 | 1,547 | 1,547 | +21 (+1.38%) | 341,400 |
15 Feb 2019 | USD | 1,507 | 1,529 | 1,491 | 1,526 | 1,526 | -8 (-0.52%) | 664,900 |
14 Feb 2019 | USD | 1,515 | 1,550 | 1,496 | 1,534 | 1,534 | +12 (+0.79%) | 1,604,000 |
13 Feb 2019 | USD | 1,523 | 1,543 | 1,511 | 1,522 | 1,522 | +13 (+0.86%) | 985,700 |
12 Feb 2019 | USD | 1,484 | 1,517 | 1,477 | 1,509 | 1,509 | +20 (+1.34%) | 664,300 |
11 Feb 2019 | USD | 1,489 | 1,489 | 1,489 | 1,489 | 1,489 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,495 | 1,500 | 1,477 | 1,489 | 1,489 | -14 (-0.93%) | 619,400 |
7 Feb 2019 | USD | 1,504 | 1,504 | 1,472 | 1,503 | 1,503 | -13 (-0.86%) | 500,600 |
6 Feb 2019 | USD | 1,529 | 1,529 | 1,511 | 1,516 | 1,516 | +1 (+0.07%) | 329,200 |
5 Feb 2019 | USD | 1,550 | 1,553 | 1,510 | 1,515 | 1,515 | -20 (-1.30%) | 335,700 |
4 Feb 2019 | USD | 1,524 | 1,544 | 1,521 | 1,535 | 1,535 | +21 (+1.39%) | 351,400 |
1 Feb 2019 | USD | 1,513 | 1,537 | 1,497 | 1,514 | 1,514 | +14 (+0.93%) | 908,700 |
31 Jan 2019 | USD | 1,500 | 1,507 | 1,484 | 1,500 | 1,500 | +10 (+0.67%) | 550,600 |
30 Jan 2019 | USD | 1,508 | 1,517 | 1,489 | 1,490 | 1,490 | -20 (-1.32%) | 772,500 |
29 Jan 2019 | USD | 1,511 | 1,515 | 1,487 | 1,510 | 1,510 | +3 (+0.20%) | 386,100 |
28 Jan 2019 | USD | 1,521 | 1,524 | 1,497 | 1,507 | 1,507 | +13 (+0.87%) | 580,200 |
25 Jan 2019 | USD | 1,519 | 1,520 | 1,491 | 1,494 | 1,494 | -32 (-2.10%) | 657,300 |
24 Jan 2019 | USD | 1,516 | 1,527 | 1,489 | 1,526 | 1,526 | +10 (+0.66%) | 544,100 |
23 Jan 2019 | USD | 1,522 | 1,535 | 1,510 | 1,516 | 1,516 | -5 (-0.33%) | 533,000 |
22 Jan 2019 | USD | 1,545 | 1,549 | 1,509 | 1,521 | 1,521 | -2 (-0.13%) | 289,700 |
21 Jan 2019 | USD | 1,518 | 1,524 | 1,505 | 1,523 | 1,523 | +25 (+1.67%) | 363,500 |
18 Jan 2019 | USD | 1,557 | 1,558 | 1,495 | 1,498 | 1,498 | +11 (+0.74%) | 709,400 |
17 Jan 2019 | USD | 1,532 | 1,545 | 1,475 | 1,487 | 1,487 | +9 (+0.61%) | 595,200 |
16 Jan 2019 | USD | 1,477 | 1,497 | 1,472 | 1,478 | 1,478 | +15 (+1.03%) | 554,400 |
15 Jan 2019 | USD | 1,452 | 1,492 | 1,448 | 1,463 | 1,463 | -3 (-0.20%) | 543,800 |
14 Jan 2019 | USD | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,505 | 1,511 | 1,458 | 1,466 | 1,466 | -24 (-1.61%) | 337,100 |