Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | USD | 1,448 | 1,450 | 1,435 | 1,439 | 1,439 | -5 (-0.35%) | 22,000 |
20 Feb 2019 | USD | 1,434 | 1,456 | 1,433 | 1,444 | 1,444 | +13 (+0.91%) | 36,200 |
19 Feb 2019 | USD | 1,433 | 1,438 | 1,424 | 1,431 | 1,431 | -2 (-0.14%) | 36,000 |
18 Feb 2019 | USD | 1,425 | 1,439 | 1,415 | 1,433 | 1,433 | +23 (+1.63%) | 32,600 |
15 Feb 2019 | USD | 1,406 | 1,417 | 1,396 | 1,410 | 1,410 | -7 (-0.49%) | 77,600 |
14 Feb 2019 | USD | 1,418 | 1,433 | 1,417 | 1,417 | 1,417 | +2 (+0.14%) | 36,300 |
13 Feb 2019 | USD | 1,398 | 1,415 | 1,390 | 1,415 | 1,415 | +25 (+1.80%) | 45,400 |
12 Feb 2019 | USD | 1,370 | 1,399 | 1,370 | 1,390 | 1,390 | +26 (+1.91%) | 52,200 |
11 Feb 2019 | USD | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,411 | 1,411 | 1,358 | 1,364 | 1,364 | -53 (-3.74%) | 67,100 |
7 Feb 2019 | USD | 1,405 | 1,425 | 1,405 | 1,417 | 1,417 | +12 (+0.85%) | 44,900 |
6 Feb 2019 | USD | 1,435 | 1,435 | 1,400 | 1,405 | 1,405 | -29 (-2.02%) | 66,800 |
5 Feb 2019 | USD | 1,460 | 1,472 | 1,430 | 1,434 | 1,434 | -16 (-1.10%) | 85,800 |
4 Feb 2019 | USD | 1,424 | 1,454 | 1,424 | 1,450 | 1,450 | +42 (+2.98%) | 91,500 |
1 Feb 2019 | USD | 1,372 | 1,421 | 1,368 | 1,408 | 1,408 | +41 (+3.00%) | 93,600 |
31 Jan 2019 | USD | 1,338 | 1,374 | 1,323 | 1,367 | 1,367 | +36 (+2.70%) | 122,300 |
30 Jan 2019 | USD | 1,350 | 1,366 | 1,331 | 1,331 | 1,331 | -15 (-1.11%) | 90,900 |
29 Jan 2019 | USD | 1,340 | 1,351 | 1,334 | 1,346 | 1,346 | +6 (+0.45%) | 48,400 |
28 Jan 2019 | USD | 1,348 | 1,364 | 1,340 | 1,340 | 1,340 | -3 (-0.22%) | 64,200 |
25 Jan 2019 | USD | 1,344 | 1,362 | 1,341 | 1,343 | 1,343 | -5 (-0.37%) | 63,600 |
24 Jan 2019 | USD | 1,327 | 1,371 | 1,318 | 1,348 | 1,348 | +20 (+1.51%) | 62,100 |
23 Jan 2019 | USD | 1,344 | 1,345 | 1,325 | 1,328 | 1,328 | -21 (-1.56%) | 55,100 |
22 Jan 2019 | USD | 1,372 | 1,384 | 1,348 | 1,349 | 1,349 | -24 (-1.75%) | 34,300 |
21 Jan 2019 | USD | 1,372 | 1,390 | 1,360 | 1,373 | 1,373 | +22 (+1.63%) | 55,700 |
18 Jan 2019 | USD | 1,351 | 1,361 | 1,340 | 1,351 | 1,351 | +14 (+1.05%) | 44,500 |
17 Jan 2019 | USD | 1,346 | 1,357 | 1,333 | 1,337 | 1,337 | -9 (-0.67%) | 30,900 |
16 Jan 2019 | USD | 1,368 | 1,368 | 1,344 | 1,346 | 1,346 | -17 (-1.25%) | 57,200 |
15 Jan 2019 | USD | 1,307 | 1,371 | 1,302 | 1,363 | 1,363 | +26 (+1.94%) | 75,500 |
14 Jan 2019 | USD | 1,337 | 1,337 | 1,337 | 1,337 | 1,337 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,352 | 1,360 | 1,336 | 1,337 | 1,337 | -11 (-0.82%) | 58,000 |