Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 1,413 | 1,435 | 1,410 | 1,413 | 1,413 | +1 (+0.07%) | 700,800 |
18 Sep 2019 | USD | 1,407 | 1,419 | 1,407 | 1,412 | 1,412 | -3 (-0.21%) | 620,900 |
17 Sep 2019 | USD | 1,421 | 1,421 | 1,400 | 1,415 | 1,415 | -13 (-0.91%) | 769,800 |
16 Sep 2019 | USD | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,433 | 1,438 | 1,422 | 1,428 | 1,428 | -2 (-0.14%) | 1,019,000 |
12 Sep 2019 | USD | 1,429 | 1,440 | 1,418 | 1,430 | 1,430 | +11 (+0.78%) | 780,100 |
11 Sep 2019 | USD | 1,385 | 1,420 | 1,377 | 1,419 | 1,419 | +38 (+2.75%) | 822,700 |
10 Sep 2019 | USD | 1,368 | 1,382 | 1,366 | 1,381 | 1,381 | +18 (+1.32%) | 592,300 |
9 Sep 2019 | USD | 1,336 | 1,366 | 1,335 | 1,363 | 1,363 | +25 (+1.87%) | 392,200 |
6 Sep 2019 | USD | 1,359 | 1,359 | 1,336 | 1,338 | 1,338 | -13 (-0.96%) | 486,000 |
5 Sep 2019 | USD | 1,342 | 1,366 | 1,331 | 1,351 | 1,351 | +2 (+0.15%) | 619,300 |
4 Sep 2019 | USD | 1,354 | 1,366 | 1,339 | 1,349 | 1,349 | 0.0 (0.0%) | 534,100 |
3 Sep 2019 | USD | 1,346 | 1,353 | 1,332 | 1,349 | 1,349 | -9 (-0.66%) | 614,900 |
2 Sep 2019 | USD | 1,360 | 1,371 | 1,358 | 1,358 | 1,358 | -10 (-0.73%) | 435,300 |
30 Aug 2019 | USD | 1,365 | 1,375 | 1,359 | 1,368 | 1,368 | +15 (+1.11%) | 524,500 |
29 Aug 2019 | USD | 1,362 | 1,366 | 1,339 | 1,353 | 1,353 | +1 (+0.07%) | 460,800 |
28 Aug 2019 | USD | 1,368 | 1,368 | 1,343 | 1,352 | 1,352 | -19 (-1.39%) | 669,700 |
27 Aug 2019 | USD | 1,366 | 1,380 | 1,361 | 1,371 | 1,371 | +17 (+1.26%) | 398,600 |
26 Aug 2019 | USD | 1,339 | 1,361 | 1,337 | 1,354 | 1,354 | -15 (-1.10%) | 770,600 |
23 Aug 2019 | USD | 1,356 | 1,374 | 1,350 | 1,369 | 1,369 | +20 (+1.48%) | 675,500 |
22 Aug 2019 | USD | 1,356 | 1,357 | 1,335 | 1,349 | 1,349 | 0.0 (0.0%) | 582,500 |
21 Aug 2019 | USD | 1,365 | 1,365 | 1,339 | 1,349 | 1,349 | -12 (-0.88%) | 671,500 |
20 Aug 2019 | USD | 1,348 | 1,368 | 1,346 | 1,361 | 1,361 | +16 (+1.19%) | 508,400 |
19 Aug 2019 | USD | 1,344 | 1,353 | 1,337 | 1,345 | 1,345 | +11 (+0.82%) | 449,000 |
16 Aug 2019 | USD | 1,319 | 1,338 | 1,319 | 1,334 | 1,334 | +1 (+0.08%) | 485,400 |
15 Aug 2019 | USD | 1,315 | 1,337 | 1,309 | 1,333 | 1,333 | -18 (-1.33%) | 547,600 |
14 Aug 2019 | USD | 1,359 | 1,364 | 1,342 | 1,351 | 1,351 | +5 (+0.37%) | 763,800 |
13 Aug 2019 | USD | 1,348 | 1,359 | 1,321 | 1,346 | 1,346 | +48 (+3.70%) | 1,961,600 |
12 Aug 2019 | USD | 1,298 | 1,298 | 1,298 | 1,298 | 1,298 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,319 | 1,331 | 1,288 | 1,298 | 1,298 | -8 (-0.61%) | 668,400 |