Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 1,511 | 1,514 | 1,485 | 1,502 | 1,502 | -13 (-0.86%) | 55,200 |
3 Apr 2019 | USD | 1,538 | 1,538 | 1,504 | 1,515 | 1,515 | -23 (-1.50%) | 45,700 |
2 Apr 2019 | USD | 1,535 | 1,543 | 1,509 | 1,538 | 1,538 | +14 (+0.92%) | 73,800 |
1 Apr 2019 | USD | 1,538 | 1,538 | 1,516 | 1,524 | 1,524 | +25 (+1.67%) | 66,000 |
29 Mar 2019 | USD | 1,510 | 1,512 | 1,472 | 1,499 | 1,499 | +9 (+0.60%) | 57,400 |
28 Mar 2019 | USD | 1,560 | 1,560 | 1,485 | 1,490 | 1,490 | -78 (-4.97%) | 93,600 |
27 Mar 2019 | USD | 1,514 | 1,569 | 1,514 | 1,568 | 1,568 | +46 (+3.02%) | 111,300 |
26 Mar 2019 | USD | 1,472 | 1,522 | 1,435 | 1,522 | 1,522 | +110 (+7.79%) | 180,200 |
25 Mar 2019 | USD | 1,455 | 1,455 | 1,398 | 1,412 | 1,412 | -38 (-2.62%) | 86,100 |
22 Mar 2019 | USD | 1,459 | 1,462 | 1,435 | 1,450 | 1,450 | -3 (-0.21%) | 48,100 |
21 Mar 2019 | USD | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,459 | 1,462 | 1,446 | 1,453 | 1,453 | +4 (+0.28%) | 42,300 |
19 Mar 2019 | USD | 1,466 | 1,472 | 1,439 | 1,449 | 1,449 | -24 (-1.63%) | 93,700 |
18 Mar 2019 | USD | 1,438 | 1,477 | 1,431 | 1,473 | 1,473 | +46 (+3.22%) | 76,900 |
15 Mar 2019 | USD | 1,405 | 1,433 | 1,400 | 1,427 | 1,427 | +29 (+2.07%) | 87,000 |
14 Mar 2019 | USD | 1,404 | 1,418 | 1,382 | 1,398 | 1,398 | -6 (-0.43%) | 71,300 |
13 Mar 2019 | USD | 1,404 | 1,422 | 1,400 | 1,404 | 1,404 | -12 (-0.85%) | 59,500 |
12 Mar 2019 | USD | 1,390 | 1,419 | 1,385 | 1,416 | 1,416 | +38 (+2.76%) | 53,300 |
11 Mar 2019 | USD | 1,364 | 1,380 | 1,364 | 1,378 | 1,378 | +14 (+1.03%) | 23,500 |
8 Mar 2019 | USD | 1,371 | 1,380 | 1,358 | 1,364 | 1,364 | -26 (-1.87%) | 58,400 |
7 Mar 2019 | USD | 1,386 | 1,398 | 1,381 | 1,390 | 1,390 | -16 (-1.14%) | 43,400 |
6 Mar 2019 | USD | 1,404 | 1,423 | 1,400 | 1,406 | 1,406 | +2 (+0.14%) | 81,500 |
5 Mar 2019 | USD | 1,389 | 1,414 | 1,387 | 1,404 | 1,404 | +10 (+0.72%) | 45,000 |
4 Mar 2019 | USD | 1,419 | 1,422 | 1,390 | 1,394 | 1,394 | -19 (-1.34%) | 54,100 |
1 Mar 2019 | USD | 1,432 | 1,443 | 1,403 | 1,413 | 1,413 | -24 (-1.67%) | 53,100 |
28 Feb 2019 | USD | 1,425 | 1,448 | 1,424 | 1,437 | 1,437 | +12 (+0.84%) | 45,600 |
27 Feb 2019 | USD | 1,430 | 1,457 | 1,421 | 1,425 | 1,425 | 0.0 (0.0%) | 74,100 |
26 Feb 2019 | USD | 1,431 | 1,440 | 1,420 | 1,425 | 1,425 | -12 (-0.84%) | 35,900 |
25 Feb 2019 | USD | 1,430 | 1,442 | 1,428 | 1,437 | 1,437 | +10 (+0.70%) | 21,300 |
22 Feb 2019 | USD | 1,431 | 1,435 | 1,418 | 1,427 | 1,427 | -12 (-0.83%) | 21,700 |