Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 1,470 | 1,490 | 1,460 | 1,490 | 1,490 | +22 (+1.50%) | 569,900 |
9 Jan 2019 | USD | 1,456 | 1,478 | 1,454 | 1,468 | 1,468 | +37 (+2.59%) | 766,100 |
8 Jan 2019 | USD | 1,458 | 1,458 | 1,419 | 1,431 | 1,431 | -41 (-2.79%) | 907,700 |
7 Jan 2019 | USD | 1,478 | 1,500 | 1,468 | 1,472 | 1,472 | +30 (+2.08%) | 428,000 |
4 Jan 2019 | USD | 1,396 | 1,445 | 1,378 | 1,442 | 1,442 | 0.0 (0.0%) | 895,600 |
3 Jan 2019 | USD | 1,442 | 1,442 | 1,442 | 1,442 | 1,442 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,442 | 1,442 | 1,442 | 1,442 | 1,442 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,442 | 1,442 | 1,442 | 1,442 | 1,442 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,442 | 1,442 | 1,442 | 1,442 | 1,442 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,437 | 1,450 | 1,424 | 1,442 | 1,442 | -2 (-0.14%) | 555,000 |
27 Dec 2018 | USD | 1,435 | 1,457 | 1,423 | 1,444 | 1,444 | +64 (+4.64%) | 539,600 |
26 Dec 2018 | USD | 1,352 | 1,401 | 1,344 | 1,380 | 1,380 | +25 (+1.85%) | 540,000 |
25 Dec 2018 | USD | 1,398 | 1,400 | 1,349 | 1,355 | 1,355 | -67 (-4.71%) | 399,600 |
21 Dec 2018 | USD | 1,463 | 1,463 | 1,422 | 1,422 | 1,422 | -54 (-3.66%) | 596,200 |
20 Dec 2018 | USD | 1,492 | 1,512 | 1,471 | 1,476 | 1,476 | -49 (-3.21%) | 515,800 |
19 Dec 2018 | USD | 1,500 | 1,529 | 1,499 | 1,525 | 1,525 | +1 (+0.07%) | 827,900 |
18 Dec 2018 | USD | 1,521 | 1,531 | 1,513 | 1,524 | 1,524 | -33 (-2.12%) | 839,600 |
17 Dec 2018 | USD | 1,568 | 1,572 | 1,551 | 1,557 | 1,557 | -9 (-0.57%) | 533,400 |
14 Dec 2018 | USD | 1,579 | 1,593 | 1,564 | 1,566 | 1,566 | -26 (-1.63%) | 516,100 |
13 Dec 2018 | USD | 1,609 | 1,614 | 1,587 | 1,592 | 1,592 | -13 (-0.81%) | 629,700 |
12 Dec 2018 | USD | 1,614 | 1,622 | 1,597 | 1,605 | 1,605 | +29 (+1.84%) | 591,700 |
11 Dec 2018 | USD | 1,578 | 1,589 | 1,561 | 1,576 | 1,576 | -12 (-0.76%) | 518,900 |
10 Dec 2018 | USD | 1,598 | 1,617 | 1,586 | 1,588 | 1,588 | -50 (-3.05%) | 467,200 |
7 Dec 2018 | USD | 1,638 | 1,646 | 1,628 | 1,638 | 1,638 | -4 (-0.24%) | 760,600 |
6 Dec 2018 | USD | 1,652 | 1,658 | 1,635 | 1,642 | 1,642 | -20 (-1.20%) | 429,100 |
5 Dec 2018 | USD | 1,629 | 1,674 | 1,623 | 1,662 | 1,662 | -7 (-0.42%) | 502,200 |
4 Dec 2018 | USD | 1,657 | 1,682 | 1,656 | 1,669 | 1,669 | -9 (-0.54%) | 848,800 |
3 Dec 2018 | USD | 1,708 | 1,722 | 1,672 | 1,678 | 1,678 | -7 (-0.42%) | 745,300 |
30 Nov 2018 | USD | 1,654 | 1,690 | 1,646 | 1,685 | 1,685 | +43 (+2.62%) | 937,900 |
29 Nov 2018 | USD | 1,664 | 1,664 | 1,641 | 1,642 | 1,642 | -2 (-0.12%) | 507,300 |