| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | USD | 1,475.6 | 1,493.4 | 1,466.1 | 1,488.6 | 1,488.6 | +16 (+1.09%) | 133,097 |
| 29 Jan 2019 | USD | 1,474.4 | 1,478.9 | 1,467.2 | 1,472.6 | 1,472.6 | -2.4 (-0.16%) | 96,302 |
| 28 Jan 2019 | USD | 1,481.2 | 1,482.8 | 1,463.3 | 1,475 | 1,475 | -7.6 (-0.51%) | 128,819 |
| 25 Jan 2019 | USD | 1,463.6 | 1,486.6 | 1,461.1 | 1,482.6 | 1,482.6 | +21.7 (+1.49%) | 111,149 |
| 24 Jan 2019 | USD | 1,454.6 | 1,467.6 | 1,450.3 | 1,460.9 | 1,460.9 | +5.5 (+0.38%) | 104,759 |
| 23 Jan 2019 | USD | 1,460 | 1,472.2 | 1,444.4 | 1,455.4 | 1,455.4 | -4.4 (-0.30%) | 121,941 |
| 22 Jan 2019 | USD | 1,481.9 | 1,483.9 | 1,450.6 | 1,459.8 | 1,459.8 | -24.5 (-1.65%) | 150,609 |
| 21 Jan 2019 | USD | 1,484.3 | 1,484.3 | 1,484.3 | 1,484.3 | 1,484.3 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 1,469.9 | 1,489.7 | 1,466.6 | 1,484.3 | 1,484.3 | +16 (+1.09%) | 138,782 |
| 17 Jan 2019 | USD | 1,453.1 | 1,473.8 | 1,445.5 | 1,468.3 | 1,468.3 | +14.1 (+0.97%) | 127,420 |
| 16 Jan 2019 | USD | 1,442.4 | 1,463.6 | 1,440.9 | 1,454.2 | 1,454.2 | +11 (+0.76%) | 113,699 |
| 15 Jan 2019 | USD | 1,435.1 | 1,447.5 | 1,431.8 | 1,443.2 | 1,443.2 | +9.3 (+0.65%) | 145,658 |
| 14 Jan 2019 | USD | 1,446.2 | 1,446.5 | 1,431.4 | 1,433.9 | 1,433.9 | -13.8 (-0.95%) | 122,885 |
| 11 Jan 2019 | USD | 1,445.8 | 1,450.9 | 1,437.3 | 1,447.7 | 1,447.7 | +1.1 (+0.08%) | 114,992 |
| 10 Jan 2019 | USD | 1,436.4 | 1,448.6 | 1,424.3 | 1,446.6 | 1,446.6 | +9.1 (+0.63%) | 139,747 |
| 9 Jan 2019 | USD | 1,424 | 1,445.1 | 1,422.8 | 1,437.5 | 1,437.5 | +11.6 (+0.81%) | 136,836 |
| 8 Jan 2019 | USD | 1,406.8 | 1,429.3 | 1,404.6 | 1,425.9 | 1,425.9 | +20 (+1.42%) | 164,464 |
| 7 Jan 2019 | USD | 1,384.4 | 1,414.6 | 1,375.8 | 1,405.9 | 1,405.9 | +24.3 (+1.76%) | 173,010 |
| 4 Jan 2019 | USD | 1,333.1 | 1,387.3 | 1,325.3 | 1,381.6 | 1,381.6 | +51.2 (+3.85%) | 182,263 |
| 3 Jan 2019 | USD | 1,344.9 | 1,357.1 | 1,326.4 | 1,330.4 | 1,330.4 | -25.8 (-1.90%) | 174,035 |
| 2 Jan 2019 | USD | 1,353.2 | 1,362.8 | 1,323.5 | 1,356.2 | 1,356.2 | +7.2 (+0.53%) | 162,604 |
| 1 Jan 2019 | USD | 1,349 | 1,349 | 1,349 | 1,349 | 1,349 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 1,345.3 | 1,354.8 | 1,328.1 | 1,349 | 1,349 | +8.1 (+0.60%) | 155,975 |
| 28 Dec 2018 | USD | 1,335.3 | 1,360.6 | 1,326.2 | 1,340.9 | 1,340.9 | +7.2 (+0.54%) | 165,135 |
| 27 Dec 2018 | USD | 1,329.4 | 1,337.2 | 1,288.9 | 1,333.7 | 1,333.7 | +2.6 (+0.20%) | 225,242 |
| 26 Dec 2018 | USD | 1,267.1 | 1,333.4 | 1,252 | 1,331.1 | 1,331.1 | +66.9 (+5.29%) | 177,796 |
| 24 Dec 2018 | USD | 1,295 | 1,305 | 1,263.2 | 1,264.2 | 1,264.2 | -33.2 (-2.56%) | 123,726 |
| 21 Dec 2018 | USD | 1,340.7 | 1,342.6 | 1,291.1 | 1,297.4 | 1,297.4 | -40.4 (-3.02%) | 250,825 |
| 20 Dec 2018 | USD | 1,345.8 | 1,362.7 | 1,313.7 | 1,337.8 | 1,337.8 | -10.1 (-0.75%) | 344,731 |
| 19 Dec 2018 | USD | 1,373 | 1,400 | 1,342.7 | 1,347.9 | 1,347.9 | -26.8 (-1.95%) | 270,866 |
