Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 1,295 | 1,317 | 1,292 | 1,306 | 1,306 | +19 (+1.48%) | 536,900 |
7 Aug 2019 | USD | 1,282 | 1,299 | 1,280 | 1,287 | 1,287 | -2 (-0.16%) | 684,800 |
6 Aug 2019 | USD | 1,241 | 1,291 | 1,239 | 1,289 | 1,289 | +9 (+0.70%) | 589,700 |
5 Aug 2019 | USD | 1,300 | 1,314 | 1,263 | 1,280 | 1,280 | -8 (-0.62%) | 784,800 |
2 Aug 2019 | USD | 1,317 | 1,323 | 1,277 | 1,288 | 1,288 | -59 (-4.38%) | 641,500 |
1 Aug 2019 | USD | 1,350 | 1,353 | 1,337 | 1,347 | 1,347 | -18 (-1.32%) | 589,400 |
31 Jul 2019 | USD | 1,361 | 1,377 | 1,359 | 1,365 | 1,365 | +4 (+0.29%) | 851,100 |
30 Jul 2019 | USD | 1,364 | 1,365 | 1,348 | 1,361 | 1,361 | +4 (+0.29%) | 378,500 |
29 Jul 2019 | USD | 1,365 | 1,377 | 1,348 | 1,357 | 1,357 | -5 (-0.37%) | 339,700 |
26 Jul 2019 | USD | 1,356 | 1,368 | 1,353 | 1,362 | 1,362 | -4 (-0.29%) | 521,500 |
25 Jul 2019 | USD | 1,353 | 1,371 | 1,344 | 1,366 | 1,366 | +14 (+1.04%) | 500,600 |
24 Jul 2019 | USD | 1,358 | 1,363 | 1,346 | 1,352 | 1,352 | 0.0 (0.0%) | 409,900 |
23 Jul 2019 | USD | 1,341 | 1,357 | 1,328 | 1,352 | 1,352 | +12 (+0.90%) | 434,900 |
22 Jul 2019 | USD | 1,365 | 1,366 | 1,339 | 1,340 | 1,340 | -23 (-1.69%) | 346,700 |
19 Jul 2019 | USD | 1,341 | 1,366 | 1,337 | 1,363 | 1,363 | +27 (+2.02%) | 486,700 |
18 Jul 2019 | USD | 1,378 | 1,386 | 1,331 | 1,336 | 1,336 | -55 (-3.95%) | 647,100 |
17 Jul 2019 | USD | 1,382 | 1,396 | 1,381 | 1,391 | 1,391 | +3 (+0.22%) | 531,800 |
16 Jul 2019 | USD | 1,397 | 1,400 | 1,373 | 1,388 | 1,388 | -16 (-1.14%) | 490,200 |
15 Jul 2019 | USD | 1,404 | 1,404 | 1,404 | 1,404 | 1,404 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,415 | 1,420 | 1,402 | 1,404 | 1,404 | -15 (-1.06%) | 378,400 |
11 Jul 2019 | USD | 1,413 | 1,420 | 1,408 | 1,419 | 1,419 | +16 (+1.14%) | 297,400 |
10 Jul 2019 | USD | 1,401 | 1,407 | 1,392 | 1,403 | 1,403 | -18 (-1.27%) | 497,800 |
9 Jul 2019 | USD | 1,445 | 1,447 | 1,413 | 1,421 | 1,421 | -17 (-1.18%) | 446,000 |
8 Jul 2019 | USD | 1,446 | 1,453 | 1,435 | 1,438 | 1,438 | -13 (-0.90%) | 376,300 |
5 Jul 2019 | USD | 1,462 | 1,462 | 1,445 | 1,451 | 1,451 | -11 (-0.75%) | 294,600 |
4 Jul 2019 | USD | 1,465 | 1,472 | 1,453 | 1,462 | 1,462 | +7 (+0.48%) | 273,500 |
3 Jul 2019 | USD | 1,460 | 1,464 | 1,451 | 1,455 | 1,455 | -25 (-1.69%) | 368,700 |
2 Jul 2019 | USD | 1,481 | 1,483 | 1,468 | 1,480 | 1,480 | -12 (-0.80%) | 376,900 |
1 Jul 2019 | USD | 1,469 | 1,492 | 1,464 | 1,492 | 1,492 | +57 (+3.97%) | 786,600 |
28 Jun 2019 | USD | 1,411 | 1,442 | 1,404 | 1,435 | 1,435 | +36 (+2.57%) | 775,200 |