Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 1,507.2 | 1,516.6 | 1,492.2 | 1,505.8 | 1,505.8 | -1.1 (-0.07%) | 153,212 |
4 Jun 2019 | USD | 1,475.8 | 1,509.3 | 1,471.3 | 1,506.9 | 1,506.9 | +34.6 (+2.35%) | 166,123 |
3 Jun 2019 | USD | 1,461 | 1,478.3 | 1,454.3 | 1,472.3 | 1,472.3 | +5.8 (+0.40%) | 204,128 |
31 May 2019 | USD | 1,484.6 | 1,486.4 | 1,459.4 | 1,466.5 | 1,466.5 | -19.9 (-1.34%) | 162,322 |
30 May 2019 | USD | 1,489.2 | 1,502.5 | 1,476.7 | 1,486.4 | 1,486.4 | -2.5 (-0.17%) | 117,554 |
29 May 2019 | USD | 1,505.4 | 1,506.4 | 1,480.6 | 1,488.9 | 1,488.9 | -16.9 (-1.12%) | 151,048 |
28 May 2019 | USD | 1,516.1 | 1,523.9 | 1,502.8 | 1,505.8 | 1,505.8 | -11.9 (-0.78%) | 127,436 |
27 May 2019 | USD | 1,517.7 | 1,517.7 | 1,517.7 | 1,517.7 | 1,517.7 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1,502.4 | 1,518.5 | 1,501.7 | 1,517.7 | 1,517.7 | +15.6 (+1.04%) | 115,003 |
23 May 2019 | USD | 1,533.5 | 1,534.2 | 1,492.9 | 1,502.1 | 1,502.1 | -31.7 (-2.07%) | 184,081 |
22 May 2019 | USD | 1,545.3 | 1,548 | 1,527.9 | 1,533.8 | 1,533.8 | -12.5 (-0.81%) | 105,289 |
21 May 2019 | USD | 1,528.8 | 1,548.9 | 1,527.6 | 1,546.3 | 1,546.3 | +19.5 (+1.28%) | 105,971 |
20 May 2019 | USD | 1,536.8 | 1,547.4 | 1,522.1 | 1,526.8 | 1,526.8 | -10.8 (-0.70%) | 127,705 |
17 May 2019 | USD | 1,559.6 | 1,561.7 | 1,534.7 | 1,537.6 | 1,537.6 | -22.3 (-1.43%) | 161,683 |
16 May 2019 | USD | 1,550 | 1,570.4 | 1,542.8 | 1,559.9 | 1,559.9 | +8.4 (+0.54%) | 124,008 |
15 May 2019 | USD | 1,547 | 1,553 | 1,529.3 | 1,551.5 | 1,551.5 | +5.4 (+0.35%) | 129,467 |
14 May 2019 | USD | 1,521 | 1,550.7 | 1,516.7 | 1,546.1 | 1,546.1 | +26 (+1.71%) | 140,584 |
13 May 2019 | USD | 1,568.4 | 1,569.5 | 1,519 | 1,520.1 | 1,520.1 | -58.5 (-3.71%) | 210,040 |
10 May 2019 | USD | 1,571 | 1,582.7 | 1,545.7 | 1,578.6 | 1,578.6 | +6.5 (+0.41%) | 181,210 |
9 May 2019 | USD | 1,579.6 | 1,579.9 | 1,546.7 | 1,572.1 | 1,572.1 | -9.2 (-0.58%) | 189,232 |
8 May 2019 | USD | 1,589 | 1,594.1 | 1,576 | 1,581.3 | 1,581.3 | -8.9 (-0.56%) | 142,028 |
7 May 2019 | USD | 1,605.6 | 1,615.5 | 1,572.5 | 1,590.2 | 1,590.2 | -27.3 (-1.69%) | 184,178 |
6 May 2019 | USD | 1,600 | 1,621.9 | 1,577.6 | 1,617.5 | 1,617.5 | +0.2 (+0.01%) | 147,921 |
3 May 2019 | USD | 1,586.9 | 1,618.7 | 1,584.8 | 1,617.3 | 1,617.3 | +31.5 (+1.99%) | 128,366 |
2 May 2019 | USD | 1,573.3 | 1,592 | 1,566.9 | 1,585.8 | 1,585.8 | +8.2 (+0.52%) | 147,804 |
1 May 2019 | USD | 1,597 | 1,600.6 | 1,573 | 1,577.6 | 1,577.6 | -16.6 (-1.04%) | 133,510 |
30 Apr 2019 | USD | 1,602.9 | 1,605.1 | 1,580.6 | 1,594.2 | 1,594.2 | -8 (-0.50%) | 132,900 |
29 Apr 2019 | USD | 1,592.7 | 1,607.6 | 1,592.7 | 1,602.2 | 1,602.2 | +8.2 (+0.51%) | 88,469 |
26 Apr 2019 | USD | 1,576.4 | 1,596.3 | 1,572.5 | 1,594 | 1,594 | +15 (+0.95%) | 98,500 |
25 Apr 2019 | USD | 1,588.5 | 1,590.8 | 1,565.7 | 1,579 | 1,579 | -11.6 (-0.73%) | 122,968 |