Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 1,689 | 1,713.5 | 1,683.5 | 1,690 | 1,690 | +32.5 (+1.96%) | 4,639,200 |
18 Sep 2018 | USD | 1,604.5 | 1,666 | 1,604 | 1,657.5 | 1,657.5 | +64.5 (+4.05%) | 4,777,400 |
17 Sep 2018 | USD | 1,593 | 1,593 | 1,593 | 1,593 | 1,593 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,574.5 | 1,593.5 | 1,570 | 1,593 | 1,593 | +18.5 (+1.17%) | 4,502,100 |
13 Sep 2018 | USD | 1,570 | 1,591.5 | 1,561.5 | 1,574.5 | 1,574.5 | +14.5 (+0.93%) | 2,505,400 |
12 Sep 2018 | USD | 1,579.5 | 1,586 | 1,556 | 1,560 | 1,560 | -13 (-0.83%) | 2,521,600 |
11 Sep 2018 | USD | 1,560 | 1,574.5 | 1,545.5 | 1,573 | 1,573 | -0.5 (-0.03%) | 3,735,200 |
10 Sep 2018 | USD | 1,570 | 1,587 | 1,568 | 1,573.5 | 1,573.5 | +8 (+0.51%) | 3,075,600 |
7 Sep 2018 | USD | 1,570 | 1,586 | 1,563.5 | 1,565.5 | 1,565.5 | -7 (-0.45%) | 3,849,100 |
6 Sep 2018 | USD | 1,570.5 | 1,582.5 | 1,565 | 1,572.5 | 1,572.5 | -5.5 (-0.35%) | 3,099,200 |
5 Sep 2018 | USD | 1,580 | 1,598.5 | 1,566.5 | 1,578 | 1,578 | -8.5 (-0.54%) | 3,169,800 |
4 Sep 2018 | USD | 1,609.5 | 1,613.5 | 1,579.5 | 1,586.5 | 1,586.5 | -35.5 (-2.19%) | 3,842,300 |
3 Sep 2018 | USD | 1,627.5 | 1,636.5 | 1,615.5 | 1,622 | 1,622 | -8 (-0.49%) | 1,852,600 |
31 Aug 2018 | USD | 1,629.5 | 1,649 | 1,628.5 | 1,630 | 1,630 | -10 (-0.61%) | 3,246,200 |
30 Aug 2018 | USD | 1,641 | 1,653 | 1,634 | 1,640 | 1,640 | +7 (+0.43%) | 3,290,600 |
29 Aug 2018 | USD | 1,628.5 | 1,642.5 | 1,624.5 | 1,633 | 1,633 | +4.5 (+0.28%) | 2,363,100 |
28 Aug 2018 | USD | 1,630 | 1,646 | 1,625.5 | 1,628.5 | 1,628.5 | +8 (+0.49%) | 2,920,900 |
27 Aug 2018 | USD | 1,596.5 | 1,627.5 | 1,588.5 | 1,620.5 | 1,620.5 | +31.5 (+1.98%) | 3,218,700 |
24 Aug 2018 | USD | 1,591 | 1,593.5 | 1,579 | 1,589 | 1,589 | +4 (+0.25%) | 1,979,100 |
23 Aug 2018 | USD | 1,599.5 | 1,600 | 1,580 | 1,585 | 1,585 | -4 (-0.25%) | 2,468,200 |
22 Aug 2018 | USD | 1,585 | 1,599 | 1,578 | 1,589 | 1,589 | +13 (+0.82%) | 3,056,900 |
21 Aug 2018 | USD | 1,562.5 | 1,582.5 | 1,552.5 | 1,576 | 1,576 | +2 (+0.13%) | 2,678,200 |
20 Aug 2018 | USD | 1,548 | 1,576 | 1,540 | 1,574 | 1,574 | +19 (+1.22%) | 2,467,700 |
17 Aug 2018 | USD | 1,556.5 | 1,563 | 1,545 | 1,555 | 1,555 | +6.5 (+0.42%) | 1,843,200 |
16 Aug 2018 | USD | 1,542.5 | 1,561 | 1,530.5 | 1,548.5 | 1,548.5 | -16.5 (-1.05%) | 3,348,700 |
15 Aug 2018 | USD | 1,600 | 1,605.5 | 1,549 | 1,565 | 1,565 | -9 (-0.57%) | 2,581,300 |
14 Aug 2018 | USD | 1,544.5 | 1,577 | 1,532.5 | 1,574 | 1,574 | +43.5 (+2.84%) | 2,378,500 |
13 Aug 2018 | USD | 1,558 | 1,568.5 | 1,525 | 1,530.5 | 1,530.5 | -37 (-2.36%) | 3,208,100 |
10 Aug 2018 | USD | 1,586.5 | 1,594 | 1,564.5 | 1,567.5 | 1,567.5 | -19.5 (-1.23%) | 3,233,800 |
9 Aug 2018 | USD | 1,574.5 | 1,597 | 1,573 | 1,587 | 1,587 | +6 (+0.38%) | 2,440,900 |