| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | USD | 1,454.8 | 1,480.3 | 1,447.7 | 1,473.3 | 1,473.3 | +18.6 (+1.28%) | 144,557 |
| 27 Aug 2019 | USD | 1,480.6 | 1,487.7 | 1,452.6 | 1,454.7 | 1,454.7 | -25.6 (-1.73%) | 176,358 |
| 26 Aug 2019 | USD | 1,448.7 | 1,484.4 | 1,440.4 | 1,480.3 | 1,480.3 | +16.6 (+1.13%) | 165,761 |
| 23 Aug 2019 | USD | 1,505 | 1,514.1 | 1,455.8 | 1,463.7 | 1,463.7 | -42.8 (-2.84%) | 229,888 |
| 22 Aug 2019 | USD | 1,514 | 1,518.6 | 1,498.3 | 1,506.5 | 1,506.5 | -7.5 (-0.50%) | 107,218 |
| 21 Aug 2019 | USD | 1,494 | 1,515.1 | 1,492.7 | 1,514 | 1,514 | +17.6 (+1.18%) | 87,628 |
| 20 Aug 2019 | USD | 1,506.5 | 1,512.8 | 1,495.1 | 1,496.4 | 1,496.4 | -11.2 (-0.74%) | 86,921 |
| 19 Aug 2019 | USD | 1,492.6 | 1,516.4 | 1,492.6 | 1,507.6 | 1,507.6 | +14 (+0.94%) | 105,377 |
| 16 Aug 2019 | USD | 1,464.2 | 1,496.5 | 1,463.9 | 1,493.6 | 1,493.6 | +30.3 (+2.07%) | 132,442 |
| 15 Aug 2019 | USD | 1,465.8 | 1,485 | 1,455.1 | 1,463.3 | 1,463.3 | -5 (-0.34%) | 188,968 |
| 14 Aug 2019 | USD | 1,513.5 | 1,516 | 1,464.5 | 1,468.3 | 1,468.3 | -45.4 (-3.00%) | 205,310 |
| 13 Aug 2019 | USD | 1,494.4 | 1,525.9 | 1,484.3 | 1,513.7 | 1,513.7 | +20.6 (+1.38%) | 152,829 |
| 12 Aug 2019 | USD | 1,513.6 | 1,521.1 | 1,491 | 1,493.1 | 1,493.1 | -20.6 (-1.36%) | 115,242 |
| 9 Aug 2019 | USD | 1,527.8 | 1,532.3 | 1,508.2 | 1,513.7 | 1,513.7 | -20.4 (-1.33%) | 151,344 |
| 8 Aug 2019 | USD | 1,498 | 1,535.2 | 1,493.1 | 1,534.1 | 1,534.1 | +34 (+2.27%) | 155,125 |
| 7 Aug 2019 | USD | 1,498.3 | 1,508.4 | 1,474.7 | 1,500.1 | 1,500.1 | +0.7 (+0.05%) | 194,252 |
| 6 Aug 2019 | USD | 1,473.8 | 1,505.5 | 1,450.7 | 1,499.4 | 1,499.4 | +19.5 (+1.32%) | 191,436 |
| 5 Aug 2019 | USD | 1,535 | 1,535.6 | 1,470.4 | 1,479.9 | 1,479.9 | -55.4 (-3.61%) | 242,708 |
| 2 Aug 2019 | USD | 1,549.8 | 1,552.1 | 1,522.1 | 1,535.3 | 1,535.3 | -16.3 (-1.05%) | 211,631 |
| 1 Aug 2019 | USD | 1,572.5 | 1,592.1 | 1,545.7 | 1,551.6 | 1,551.6 | -25.1 (-1.59%) | 223,997 |
| 31 Jul 2019 | USD | 1,587 | 1,603.5 | 1,566 | 1,576.7 | 1,576.7 | -10.7 (-0.67%) | 235,957 |
| 30 Jul 2019 | USD | 1,572.8 | 1,589.4 | 1,557.4 | 1,587.4 | 1,587.4 | +16.3 (+1.04%) | 136,733 |
| 29 Jul 2019 | USD | 1,579.8 | 1,584.5 | 1,566.4 | 1,571.1 | 1,571.1 | -10.4 (-0.66%) | 80,042 |
| 26 Jul 2019 | USD | 1,562.5 | 1,585.1 | 1,562 | 1,581.5 | 1,581.5 | +18.3 (+1.17%) | 108,916 |
| 25 Jul 2019 | USD | 1,583.7 | 1,588.9 | 1,561.3 | 1,563.2 | 1,563.2 | -21 (-1.33%) | 126,578 |
| 24 Jul 2019 | USD | 1,555.4 | 1,585.9 | 1,550.6 | 1,584.2 | 1,584.2 | +26.9 (+1.73%) | 138,522 |
| 23 Jul 2019 | USD | 1,547.9 | 1,558.1 | 1,545.9 | 1,557.3 | 1,557.3 | +9 (+0.58%) | 97,079 |
| 22 Jul 2019 | USD | 1,546.1 | 1,557.9 | 1,544.6 | 1,548.3 | 1,548.3 | +0.2 (+0.01%) | 94,587 |
| 19 Jul 2019 | USD | 1,560.6 | 1,565.4 | 1,545.1 | 1,548.1 | 1,548.1 | -10 (-0.64%) | 103,476 |
| 18 Jul 2019 | USD | 1,549.4 | 1,562.4 | 1,546.6 | 1,558.1 | 1,558.1 | +6.5 (+0.42%) | 110,089 |
