Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 2,694 | 2,750 | 2,671 | 2,709 | 2,709 | +3 (+0.11%) | 792,100 |
14 May 2018 | USD | 2,610 | 2,715 | 2,610 | 2,706 | 2,706 | +221 (+8.89%) | 1,192,000 |
11 May 2018 | USD | 2,469 | 2,498 | 2,458 | 2,485 | 2,485 | +25 (+1.02%) | 545,200 |
10 May 2018 | USD | 2,428 | 2,466 | 2,428 | 2,460 | 2,460 | +56 (+2.33%) | 577,000 |
9 May 2018 | USD | 2,462 | 2,469 | 2,376 | 2,404 | 2,404 | -62 (-2.51%) | 698,300 |
8 May 2018 | USD | 2,467 | 2,494 | 2,453 | 2,466 | 2,466 | +17 (+0.69%) | 376,700 |
7 May 2018 | USD | 2,429 | 2,452 | 2,403 | 2,449 | 2,449 | +24 (+0.99%) | 469,100 |
4 May 2018 | USD | 2,425 | 2,425 | 2,425 | 2,425 | 2,425 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,425 | 2,425 | 2,425 | 2,425 | 2,425 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,400 | 2,450 | 2,387 | 2,425 | 2,425 | +41 (+1.72%) | 416,400 |
1 May 2018 | USD | 2,395 | 2,402 | 2,366 | 2,384 | 2,384 | -32 (-1.32%) | 694,900 |
30 Apr 2018 | USD | 2,416 | 2,416 | 2,416 | 2,416 | 2,416 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,414 | 2,437 | 2,409 | 2,416 | 2,416 | +33 (+1.38%) | 639,800 |
26 Apr 2018 | USD | 2,360 | 2,390 | 2,329 | 2,383 | 2,383 | +20 (+0.85%) | 649,500 |
25 Apr 2018 | USD | 2,352 | 2,392 | 2,352 | 2,363 | 2,363 | +19 (+0.81%) | 552,600 |
24 Apr 2018 | USD | 2,331 | 2,353 | 2,317 | 2,344 | 2,344 | +27 (+1.17%) | 361,900 |
23 Apr 2018 | USD | 2,325 | 2,330 | 2,301 | 2,317 | 2,317 | -10 (-0.43%) | 257,300 |
20 Apr 2018 | USD | 2,328 | 2,344 | 2,318 | 2,327 | 2,327 | -4 (-0.17%) | 506,100 |
19 Apr 2018 | USD | 2,349 | 2,370 | 2,330 | 2,331 | 2,331 | -12 (-0.51%) | 435,600 |
18 Apr 2018 | USD | 2,318 | 2,346 | 2,286 | 2,343 | 2,343 | -9 (-0.38%) | 831,000 |
17 Apr 2018 | USD | 2,349 | 2,371 | 2,338 | 2,352 | 2,352 | +14 (+0.60%) | 614,900 |
16 Apr 2018 | USD | 2,288 | 2,349 | 2,280 | 2,338 | 2,338 | +60 (+2.63%) | 527,100 |
13 Apr 2018 | USD | 2,310 | 2,312 | 2,266 | 2,278 | 2,278 | -32 (-1.39%) | 547,800 |
12 Apr 2018 | USD | 2,317 | 2,344 | 2,305 | 2,310 | 2,310 | +3 (+0.13%) | 627,900 |
11 Apr 2018 | USD | 2,338 | 2,351 | 2,289 | 2,307 | 2,307 | -40 (-1.70%) | 550,300 |
10 Apr 2018 | USD | 2,355 | 2,386 | 2,325 | 2,347 | 2,347 | -20 (-0.84%) | 515,700 |
9 Apr 2018 | USD | 2,351 | 2,380 | 2,342 | 2,367 | 2,367 | +15 (+0.64%) | 368,800 |
6 Apr 2018 | USD | 2,360 | 2,373 | 2,345 | 2,352 | 2,352 | -4 (-0.17%) | 515,300 |
5 Apr 2018 | USD | 2,341 | 2,372 | 2,315 | 2,356 | 2,356 | +49 (+2.12%) | 495,700 |
4 Apr 2018 | USD | 2,301 | 2,315 | 2,263 | 2,307 | 2,307 | -5 (-0.22%) | 604,400 |