Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 2,181 | 2,218 | 2,165 | 2,207 | 2,207 | +17 (+0.78%) | 1,443,200 |
15 May 2018 | USD | 2,173 | 2,197 | 2,171 | 2,190 | 2,190 | +17 (+0.78%) | 1,298,800 |
14 May 2018 | USD | 2,162 | 2,177 | 2,145 | 2,173 | 2,173 | +11 (+0.51%) | 933,500 |
11 May 2018 | USD | 2,141 | 2,169 | 2,131 | 2,162 | 2,162 | +34 (+1.60%) | 1,523,700 |
10 May 2018 | USD | 2,111 | 2,139 | 2,081 | 2,128 | 2,128 | +30 (+1.43%) | 1,504,900 |
9 May 2018 | USD | 2,042 | 2,140 | 2,022 | 2,098 | 2,098 | +36 (+1.75%) | 3,310,200 |
8 May 2018 | USD | 2,060 | 2,082 | 2,056 | 2,062 | 2,062 | -4 (-0.19%) | 887,600 |
7 May 2018 | USD | 2,068 | 2,068 | 2,046 | 2,066 | 2,066 | -2 (-0.10%) | 902,900 |
4 May 2018 | USD | 2,068 | 2,068 | 2,068 | 2,068 | 2,068 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,068 | 2,068 | 2,068 | 2,068 | 2,068 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,070 | 2,074 | 2,063 | 2,068 | 2,068 | +9 (+0.44%) | 602,100 |
1 May 2018 | USD | 2,042 | 2,064 | 2,037 | 2,059 | 2,059 | -2 (-0.10%) | 989,000 |
30 Apr 2018 | USD | 2,061 | 2,061 | 2,061 | 2,061 | 2,061 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,055 | 2,062 | 2,041 | 2,061 | 2,061 | +10 (+0.49%) | 982,000 |
26 Apr 2018 | USD | 2,042 | 2,055 | 2,037 | 2,051 | 2,051 | -12 (-0.58%) | 995,300 |
25 Apr 2018 | USD | 2,070 | 2,072 | 2,045 | 2,063 | 2,063 | -20 (-0.96%) | 1,190,600 |
24 Apr 2018 | USD | 2,086 | 2,086 | 2,062 | 2,083 | 2,083 | +9 (+0.43%) | 755,900 |
23 Apr 2018 | USD | 2,072 | 2,095 | 2,067 | 2,074 | 2,074 | +16 (+0.78%) | 1,097,300 |
20 Apr 2018 | USD | 2,070 | 2,073 | 2,047 | 2,058 | 2,058 | -13 (-0.63%) | 1,226,500 |
19 Apr 2018 | USD | 2,040 | 2,079 | 2,035 | 2,071 | 2,071 | +39 (+1.92%) | 1,113,200 |
18 Apr 2018 | USD | 1,993 | 2,035 | 1,991 | 2,032 | 2,032 | +29 (+1.45%) | 949,100 |
17 Apr 2018 | USD | 2,011 | 2,012 | 1,989 | 2,003 | 2,003 | -13 (-0.64%) | 1,110,800 |
16 Apr 2018 | USD | 2,022 | 2,027 | 2,006 | 2,016 | 2,016 | +1 (+0.05%) | 969,800 |
13 Apr 2018 | USD | 2,027 | 2,034 | 1,996 | 2,015 | 2,015 | -4 (-0.20%) | 1,362,800 |
12 Apr 2018 | USD | 2,020 | 2,024 | 2,002 | 2,019 | 2,019 | +6 (+0.30%) | 933,000 |
11 Apr 2018 | USD | 2,020 | 2,020 | 2,001 | 2,013 | 2,013 | +2 (+0.10%) | 782,100 |
10 Apr 2018 | USD | 1,985 | 2,017 | 1,981 | 2,011 | 2,011 | +34 (+1.72%) | 1,437,200 |
9 Apr 2018 | USD | 1,962 | 1,981 | 1,958 | 1,977 | 1,977 | +6 (+0.30%) | 957,700 |
6 Apr 2018 | USD | 1,987 | 1,993 | 1,970 | 1,971 | 1,971 | -17 (-0.86%) | 1,035,500 |
5 Apr 2018 | USD | 1,981 | 1,996 | 1,972 | 1,988 | 1,988 | +20 (+1.02%) | 1,189,500 |