Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | USD | 1,065.6 | 1,071.4 | 1,065.33 | 1,071.4 | 1,071.4 | +12.19 (+1.15%) | 1,060 |
1 Apr 2019 | USD | 1,058.83 | 1,063.36 | 1,058.83 | 1,059.21 | 1,059.21 | +10.16 (+0.97%) | 7,484 |
29 Mar 2019 | USD | 1,052.77 | 1,054 | 1,049.05 | 1,049.05 | 1,049.05 | +5.15 (+0.49%) | 6,807 |
28 Mar 2019 | USD | 1,047.42 | 1,047.42 | 1,041.61 | 1,043.9 | 1,043.9 | +1.96 (+0.19%) | 803 |
27 Mar 2019 | USD | 1,040.12 | 1,041.94 | 1,040.12 | 1,041.94 | 1,041.94 | +1.49 (+0.14%) | 394 |
26 Mar 2019 | USD | 1,040.45 | 1,040.45 | 1,040.45 | 1,040.45 | 1,040.45 | 0.0 (0.0%) | 0 |
25 Mar 2019 | USD | 1,037.45 | 1,040.45 | 1,037.45 | 1,040.45 | 1,040.45 | -11.32 (-1.08%) | 2,004 |
22 Mar 2019 | USD | 1,050.01 | 1,051.77 | 1,050.01 | 1,051.77 | 1,051.77 | +8.19 (+0.78%) | 277 |
21 Mar 2019 | USD | 1,043.58 | 1,043.58 | 1,043.58 | 1,043.58 | 1,043.58 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,043.58 | 1,048.724 | 1,043.58 | 1,043.58 | 1,043.58 | -8.3 (-0.79%) | 21,854 |
19 Mar 2019 | USD | 1,051.88 | 1,051.88 | 1,051.88 | 1,051.88 | 1,051.88 | +6.71 (+0.64%) | 129 |
18 Mar 2019 | USD | 1,045.17 | 1,045.17 | 1,045.17 | 1,045.17 | 1,045.17 | 0.0 (0.0%) | 0 |
15 Mar 2019 | USD | 1,045.51 | 1,045.51 | 1,045.17 | 1,045.17 | 1,045.17 | +2.18 (+0.21%) | 2,631 |
14 Mar 2019 | USD | 1,040.89 | 1,042.99 | 1,040.89 | 1,042.99 | 1,042.99 | -9.93 (-0.94%) | 32,318 |
13 Mar 2019 | USD | 1,052.92 | 1,057.928 | 1,052.92 | 1,052.92 | 1,052.92 | +9.45 (+0.91%) | 17,351 |
12 Mar 2019 | USD | 1,043.47 | 1,043.47 | 1,043.47 | 1,043.47 | 1,043.47 | 0.0 (0.0%) | 0 |
11 Mar 2019 | USD | 1,038.17 | 1,043.47 | 1,038.17 | 1,043.47 | 1,043.47 | +16.08 (+1.57%) | 24,826 |
8 Mar 2019 | USD | 1,030.01 | 1,030.01 | 1,027.39 | 1,027.39 | 1,027.39 | -20.61 (-1.97%) | 15,518 |
7 Mar 2019 | USD | 1,048 | 1,048 | 1,048 | 1,048 | 1,048 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 1,048 | 1,048 | 1,048 | 1,048 | 1,048 | -4.15 (-0.39%) | 18,158 |
5 Mar 2019 | USD | 1,052.175 | 1,052.175 | 1,052.15 | 1,052.15 | 1,052.15 | +6.89 (+0.66%) | 241 |
4 Mar 2019 | USD | 1,045.26 | 1,045.26 | 1,045.26 | 1,045.26 | 1,045.26 | 0.0 (0.0%) | 0 |
1 Mar 2019 | USD | 1,045.26 | 1,045.26 | 1,045.26 | 1,045.26 | 1,045.26 | 0.0 (0.0%) | 0 |
28 Feb 2019 | USD | 1,040.96 | 1,045.5 | 1,040.96 | 1,045.26 | 1,045.26 | +8.63 (+0.83%) | 48,477 |
27 Feb 2019 | USD | 1,039.872 | 1,039.872 | 1,036.35 | 1,036.63 | 1,036.63 | -5.56 (-0.53%) | 1,818 |
26 Feb 2019 | USD | 1,038.51 | 1,043.51 | 1,038.51 | 1,042.19 | 1,042.19 | +3.72 (+0.36%) | 24,897 |
25 Feb 2019 | USD | 1,035.48 | 1,038.47 | 1,035.48 | 1,038.47 | 1,038.47 | +3.46 (+0.33%) | 38,675 |
22 Feb 2019 | USD | 1,032.66 | 1,035.01 | 1,032.66 | 1,035.01 | 1,035.01 | +7.355 (+0.72%) | 3,990 |
21 Feb 2019 | USD | 1,028.39 | 1,028.798 | 1,027.655 | 1,027.655 | 1,027.655 | -12.115 (-1.17%) | 7,080 |
20 Feb 2019 | USD | 1,033.109 | 1,039.77 | 1,033.109 | 1,039.77 | 1,039.77 | +0.22 (+0.02%) | 104,900 |