Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 1,284 | 1,301 | 1,273 | 1,294 | 1,294 | +43 (+3.44%) | 85,900 |
18 Sep 2019 | USD | 1,261 | 1,285 | 1,218 | 1,251 | 1,251 | -70 (-5.30%) | 168,000 |
17 Sep 2019 | USD | 1,330 | 1,332 | 1,309 | 1,321 | 1,321 | -19 (-1.42%) | 62,700 |
16 Sep 2019 | USD | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,323 | 1,342 | 1,305 | 1,340 | 1,340 | +38 (+2.92%) | 95,700 |
12 Sep 2019 | USD | 1,306 | 1,315 | 1,299 | 1,302 | 1,302 | -4 (-0.31%) | 57,100 |
11 Sep 2019 | USD | 1,280 | 1,307 | 1,280 | 1,306 | 1,306 | +29 (+2.27%) | 41,100 |
10 Sep 2019 | USD | 1,258 | 1,285 | 1,255 | 1,277 | 1,277 | +19 (+1.51%) | 57,000 |
9 Sep 2019 | USD | 1,226 | 1,259 | 1,226 | 1,258 | 1,258 | +30 (+2.44%) | 31,500 |
6 Sep 2019 | USD | 1,266 | 1,266 | 1,226 | 1,228 | 1,228 | -30 (-2.38%) | 31,800 |
5 Sep 2019 | USD | 1,260 | 1,272 | 1,253 | 1,258 | 1,258 | +19 (+1.53%) | 50,800 |
4 Sep 2019 | USD | 1,223 | 1,253 | 1,216 | 1,239 | 1,239 | +30 (+2.48%) | 58,200 |
3 Sep 2019 | USD | 1,176 | 1,221 | 1,174 | 1,209 | 1,209 | +33 (+2.81%) | 44,600 |
2 Sep 2019 | USD | 1,201 | 1,201 | 1,172 | 1,176 | 1,176 | -27 (-2.24%) | 42,100 |
30 Aug 2019 | USD | 1,191 | 1,211 | 1,185 | 1,203 | 1,203 | +26 (+2.21%) | 68,100 |
29 Aug 2019 | USD | 1,178 | 1,181 | 1,161 | 1,177 | 1,177 | +3 (+0.26%) | 71,800 |
28 Aug 2019 | USD | 1,197 | 1,205 | 1,166 | 1,174 | 1,174 | -23 (-1.92%) | 62,700 |
27 Aug 2019 | USD | 1,179 | 1,203 | 1,173 | 1,197 | 1,197 | +24 (+2.05%) | 54,600 |
26 Aug 2019 | USD | 1,173 | 1,180 | 1,166 | 1,173 | 1,173 | -30 (-2.49%) | 70,400 |
23 Aug 2019 | USD | 1,222 | 1,222 | 1,197 | 1,203 | 1,203 | -8 (-0.66%) | 61,500 |
22 Aug 2019 | USD | 1,224 | 1,224 | 1,207 | 1,211 | 1,211 | -3 (-0.25%) | 25,800 |
21 Aug 2019 | USD | 1,226 | 1,229 | 1,214 | 1,214 | 1,214 | -35 (-2.80%) | 30,000 |
20 Aug 2019 | USD | 1,218 | 1,253 | 1,214 | 1,249 | 1,249 | +35 (+2.88%) | 40,600 |
19 Aug 2019 | USD | 1,232 | 1,232 | 1,210 | 1,214 | 1,214 | -19 (-1.54%) | 25,300 |
16 Aug 2019 | USD | 1,211 | 1,234 | 1,210 | 1,233 | 1,233 | +21 (+1.73%) | 87,200 |
15 Aug 2019 | USD | 1,212 | 1,217 | 1,201 | 1,212 | 1,212 | -31 (-2.49%) | 25,100 |
14 Aug 2019 | USD | 1,241 | 1,250 | 1,233 | 1,243 | 1,243 | +6 (+0.49%) | 33,300 |
13 Aug 2019 | USD | 1,231 | 1,245 | 1,206 | 1,237 | 1,237 | -24 (-1.90%) | 48,600 |
12 Aug 2019 | USD | 1,261 | 1,261 | 1,261 | 1,261 | 1,261 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,250 | 1,270 | 1,250 | 1,261 | 1,261 | +19 (+1.53%) | 42,200 |