Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | USD | 1,788.21 | 1,809.43 | 1,758.08 | 1,785.616 | 89.2808 | +27.266 (+1.55%) | 122,180 |
19 Oct 2018 | USD | 1,776.665 | 1,806.68 | 1,756 | 1,758.35 | 87.9175 | -23.347 (-1.31%) | 107,580 |
18 Oct 2018 | USD | 1,822.3 | 1,830 | 1,772.11 | 1,781.697 | 89.0849 | -41.303 (-2.27%) | 103,880 |
17 Oct 2018 | USD | 1,800.163 | 1,845 | 1,800.163 | 1,823 | 91.15 | +15 (+0.83%) | 121,120 |
16 Oct 2018 | USD | 1,784 | 1,813 | 1,762 | 1,808 | 90.4 | +41.45 (+2.35%) | 235,440 |
15 Oct 2018 | USD | 1,795 | 1,795 | 1,735 | 1,766.55 | 88.3275 | +9.55 (+0.54%) | 458,420 |
12 Oct 2018 | USD | 1,772.5 | 1,909.42 | 1,743.59 | 1,757 | 87.85 | +45 (+2.63%) | 269,480 |
11 Oct 2018 | USD | 1,746.97 | 1,801 | 1,686.288 | 1,712 | 85.6 | -85.218 (-4.74%) | 404,700 |
10 Oct 2018 | USD | 1,857.89 | 1,857.89 | 1,792.41 | 1,797.218 | 89.8609 | -71.782 (-3.84%) | 275,840 |
9 Oct 2018 | USD | 1,883.06 | 1,893.45 | 1,853.263 | 1,869 | 93.45 | +16.505 (+0.89%) | 520,140 |
8 Oct 2018 | USD | 1,872.026 | 1,901.9 | 1,831 | 1,852.495 | 92.6248 | -26.925 (-1.43%) | 730,200 |
5 Oct 2018 | USD | 1,908 | 1,923 | 1,863.447 | 1,879.42 | 93.971 | -24.256 (-1.27%) | 266,500 |
4 Oct 2018 | USD | 1,969.78 | 1,969.78 | 1,899 | 1,903.676 | 95.1838 | -63.174 (-3.21%) | 181,500 |
3 Oct 2018 | USD | 1,981.7 | 1,989.495 | 1,949.849 | 1,966.85 | 98.3425 | -28.226 (-1.41%) | 639,940 |
2 Oct 2018 | USD | 2,002.054 | 2,013 | 1,979.8 | 1,995.076 | 99.7538 | -19.25 (-0.96%) | 575,180 |
1 Oct 2018 | USD | 2,021.952 | 2,032 | 2,014.326 | 2,014.326 | 100.7163 | +12.646 (+0.63%) | 102,820 |
28 Sep 2018 | USD | 2,004.41 | 2,026.42 | 1,997.526 | 2,001.68 | 100.084 | -12.71 (-0.63%) | 80,220 |
27 Sep 2018 | USD | 1,994.6 | 2,015.26 | 1,990 | 2,014.39 | 100.7195 | +26.89 (+1.35%) | 109,600 |
26 Sep 2018 | USD | 1,996.49 | 1,996.49 | 1,962.73 | 1,987.5 | 99.375 | +22.93 (+1.17%) | 91,820 |
25 Sep 2018 | USD | 1,942.03 | 1,965 | 1,940.226 | 1,964.57 | 98.2285 | +37.57 (+1.95%) | 445,040 |
24 Sep 2018 | USD | 1,915.01 | 1,928.885 | 1,865 | 1,927 | 96.35 | -1.84 (-0.10%) | 335,580 |
21 Sep 2018 | USD | 1,965.36 | 1,965.36 | 1,925 | 1,928.84 | 96.442 | -20.2 (-1.04%) | 401,340 |
20 Sep 2018 | USD | 1,945.69 | 1,955 | 1,929.015 | 1,949.04 | 97.452 | +34.88 (+1.82%) | 193,560 |
19 Sep 2018 | USD | 1,940.5 | 1,940.5 | 1,904.463 | 1,914.16 | 95.708 | -24.288 (-1.25%) | 173,840 |
18 Sep 2018 | USD | 1,925.78 | 1,958 | 1,907.5 | 1,938.448 | 96.9224 | +10.198 (+0.53%) | 150,580 |
17 Sep 2018 | USD | 1,962.982 | 1,962.982 | 1,890 | 1,928.25 | 96.4125 | -37.95 (-1.93%) | 401,860 |
14 Sep 2018 | USD | 2,010.89 | 2,010.89 | 1,960 | 1,966.2 | 98.31 | -24.76 (-1.24%) | 46,860 |
13 Sep 2018 | USD | 2,000 | 2,008.55 | 1,985 | 1,990.96 | 99.548 | +12.52 (+0.63%) | 78,740 |
12 Sep 2018 | USD | 1,996.93 | 1,999 | 1,965 | 1,978.44 | 98.922 | +5.89 (+0.30%) | 115,920 |
11 Sep 2018 | USD | 1,958.4 | 1,973.2 | 1,916.52 | 1,972.55 | 98.6275 | +34.685 (+1.79%) | 115,380 |