| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | USD | 1,564.4 | 1,568.5 | 1,548.2 | 1,551.6 | 1,551.6 | -13.9 (-0.89%) | 108,706 |
| 16 Jul 2019 | USD | 1,564.8 | 1,573.7 | 1,558.1 | 1,565.5 | 1,565.5 | +0.4 (+0.03%) | 100,388 |
| 15 Jul 2019 | USD | 1,572.4 | 1,579 | 1,560 | 1,565.1 | 1,565.1 | -6.9 (-0.44%) | 88,380 |
| 12 Jul 2019 | USD | 1,559.1 | 1,578.6 | 1,559 | 1,572 | 1,572 | +12.3 (+0.79%) | 99,564 |
| 11 Jul 2019 | USD | 1,567.6 | 1,573.3 | 1,553.7 | 1,559.7 | 1,559.7 | -8.3 (-0.53%) | 100,821 |
| 10 Jul 2019 | USD | 1,564.6 | 1,577.9 | 1,560.1 | 1,568 | 1,568 | +2.8 (+0.18%) | 119,441 |
| 9 Jul 2019 | USD | 1,563.4 | 1,566.8 | 1,555.5 | 1,565.2 | 1,565.2 | +0.5 (+0.03%) | 96,929 |
| 8 Jul 2019 | USD | 1,580.5 | 1,581.3 | 1,560.8 | 1,564.7 | 1,564.7 | -14.7 (-0.93%) | 85,845 |
| 5 Jul 2019 | USD | 1,579 | 1,581.5 | 1,560.5 | 1,579.4 | 1,579.4 | +1.4 (+0.09%) | 99,152 |
| 4 Jul 2019 | USD | 1,578 | 1,578 | 1,578 | 1,578 | 1,578 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 1,566.1 | 1,579 | 1,562.6 | 1,578 | 1,578 | +11.7 (+0.75%) | 62,345 |
| 2 Jul 2019 | USD | 1,574.4 | 1,577.1 | 1,554.7 | 1,566.3 | 1,566.3 | -7.3 (-0.46%) | 119,230 |
| 1 Jul 2019 | USD | 1,582.9 | 1,593.3 | 1,564.8 | 1,573.6 | 1,573.6 | +6.5 (+0.41%) | 149,789 |
| 28 Jun 2019 | USD | 1,550.7 | 1,575.2 | 1,548.5 | 1,567.1 | 1,567.1 | +17.3 (+1.12%) | 226,708 |
| 27 Jun 2019 | USD | 1,520.5 | 1,552 | 1,519.8 | 1,549.8 | 1,549.8 | +28.6 (+1.88%) | 146,620 |
| 26 Jun 2019 | USD | 1,524.8 | 1,535.7 | 1,520.2 | 1,521.2 | 1,521.2 | -3.8 (-0.25%) | 105,769 |
| 25 Jun 2019 | USD | 1,536.3 | 1,540.5 | 1,523.4 | 1,525 | 1,525 | -12.3 (-0.80%) | 113,659 |
| 24 Jun 2019 | USD | 1,550.8 | 1,559 | 1,533.6 | 1,537.3 | 1,537.3 | -14.7 (-0.95%) | 112,223 |
| 21 Jun 2019 | USD | 1,566.3 | 1,566.9 | 1,549.5 | 1,552 | 1,552 | -14.7 (-0.94%) | 129,069 |
| 20 Jun 2019 | USD | 1,558 | 1,576 | 1,557.6 | 1,566.7 | 1,566.7 | +7 (+0.45%) | 143,581 |
| 19 Jun 2019 | USD | 1,554.9 | 1,561.2 | 1,547.9 | 1,559.7 | 1,559.7 | +4.8 (+0.31%) | 132,165 |
| 18 Jun 2019 | USD | 1,538 | 1,566.1 | 1,533.6 | 1,554.9 | 1,554.9 | +17.1 (+1.11%) | 195,133 |
| 17 Jun 2019 | USD | 1,528.1 | 1,543.5 | 1,527.5 | 1,537.8 | 1,537.8 | +9.5 (+0.62%) | 248,968 |
| 14 Jun 2019 | USD | 1,539 | 1,543.3 | 1,525.7 | 1,528.3 | 1,528.3 | -7.4 (-0.48%) | 164,467 |
| 13 Jun 2019 | USD | 1,522.2 | 1,537.3 | 1,514.7 | 1,535.7 | 1,535.7 | +14.1 (+0.93%) | 153,847 |
| 12 Jun 2019 | USD | 1,518.4 | 1,523.6 | 1,511.8 | 1,521.6 | 1,521.6 | +3.5 (+0.23%) | 91,443 |
| 11 Jun 2019 | USD | 1,524.7 | 1,538.2 | 1,511.4 | 1,518.1 | 1,518.1 | -4.5 (-0.30%) | 118,505 |
| 10 Jun 2019 | USD | 1,519.6 | 1,537.4 | 1,515.3 | 1,522.6 | 1,522.6 | +10 (+0.66%) | 111,462 |
| 7 Jun 2019 | USD | 1,498.9 | 1,521.1 | 1,497.9 | 1,512.6 | 1,512.6 | +10.1 (+0.67%) | 150,111 |
| 6 Jun 2019 | USD | 1,504.1 | 1,513 | 1,488.8 | 1,502.5 | 1,502.5 | -3.3 (-0.22%) | 157,001 |
