Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 1,085 | 1,089 | 1,071 | 1,073 | 1,073 | -15 (-1.38%) | 1,000,200 |
28 Oct 2019 | USD | 1,086 | 1,097 | 1,085 | 1,088 | 1,088 | -5 (-0.46%) | 712,800 |
25 Oct 2019 | USD | 1,090 | 1,096 | 1,084 | 1,093 | 1,093 | 0.0 (0.0%) | 1,005,200 |
24 Oct 2019 | USD | 1,090 | 1,096 | 1,088 | 1,093 | 1,093 | +7 (+0.64%) | 1,320,700 |
23 Oct 2019 | USD | 1,092 | 1,099 | 1,080 | 1,086 | 1,086 | +1 (+0.09%) | 1,493,700 |
22 Oct 2019 | USD | 1,085 | 1,085 | 1,085 | 1,085 | 1,085 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,083 | 1,092 | 1,080 | 1,085 | 1,085 | +8 (+0.74%) | 867,300 |
18 Oct 2019 | USD | 1,078 | 1,085 | 1,071 | 1,077 | 1,077 | +5 (+0.47%) | 1,380,000 |
17 Oct 2019 | USD | 1,083 | 1,091 | 1,072 | 1,072 | 1,072 | -9 (-0.83%) | 1,037,700 |
16 Oct 2019 | USD | 1,085 | 1,095 | 1,074 | 1,081 | 1,081 | +2 (+0.19%) | 1,700,800 |
15 Oct 2019 | USD | 1,078 | 1,088 | 1,075 | 1,079 | 1,079 | +13 (+1.22%) | 1,041,400 |
14 Oct 2019 | USD | 1,066 | 1,066 | 1,066 | 1,066 | 1,066 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,061 | 1,069 | 1,058 | 1,066 | 1,066 | +9 (+0.85%) | 571,500 |
10 Oct 2019 | USD | 1,064 | 1,068 | 1,049 | 1,057 | 1,057 | -5 (-0.47%) | 785,800 |
9 Oct 2019 | USD | 1,052 | 1,065 | 1,052 | 1,062 | 1,062 | +4 (+0.38%) | 873,200 |
8 Oct 2019 | USD | 1,068 | 1,069 | 1,056 | 1,058 | 1,058 | -7 (-0.66%) | 817,800 |
7 Oct 2019 | USD | 1,072 | 1,076 | 1,052 | 1,065 | 1,065 | -4 (-0.37%) | 916,000 |
4 Oct 2019 | USD | 1,059 | 1,073 | 1,051 | 1,069 | 1,069 | +5 (+0.47%) | 1,254,600 |
3 Oct 2019 | USD | 1,055 | 1,064 | 1,045 | 1,064 | 1,064 | -9 (-0.84%) | 1,158,200 |
2 Oct 2019 | USD | 1,049 | 1,074 | 1,049 | 1,073 | 1,073 | +23 (+2.19%) | 1,133,800 |
1 Oct 2019 | USD | 1,034 | 1,059 | 1,031 | 1,050 | 1,050 | +30 (+2.94%) | 1,245,700 |
30 Sep 2019 | USD | 1,044 | 1,046 | 1,020 | 1,020 | 1,020 | -39 (-3.68%) | 1,997,300 |
27 Sep 2019 | USD | 1,077 | 1,079 | 1,047 | 1,059 | 1,059 | -40 (-3.64%) | 1,764,000 |
26 Sep 2019 | USD | 1,120 | 1,120 | 1,092 | 1,099 | 1,099 | -15 (-1.35%) | 1,502,300 |
25 Sep 2019 | USD | 1,106 | 1,117 | 1,104 | 1,114 | 1,114 | +7 (+0.63%) | 1,451,100 |
24 Sep 2019 | USD | 1,105 | 1,119 | 1,103 | 1,107 | 1,107 | +7 (+0.64%) | 1,292,000 |
23 Sep 2019 | USD | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,111 | 1,111 | 1,095 | 1,100 | 1,100 | -4 (-0.36%) | 2,009,400 |
19 Sep 2019 | USD | 1,097 | 1,117 | 1,097 | 1,104 | 1,104 | +11 (+1.01%) | 1,623,700 |
18 Sep 2019 | USD | 1,094 | 1,100 | 1,084 | 1,093 | 1,093 | -2 (-0.18%) | 1,372,600 |