Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 1,592.5 | 1,601.5 | 1,575 | 1,581 | 1,581 | -2 (-0.13%) | 2,757,400 |
7 Aug 2018 | USD | 1,556.5 | 1,587 | 1,552 | 1,583 | 1,583 | +24.5 (+1.57%) | 2,169,000 |
6 Aug 2018 | USD | 1,572 | 1,584.5 | 1,556 | 1,558.5 | 1,558.5 | -6 (-0.38%) | 3,504,200 |
3 Aug 2018 | USD | 1,600 | 1,607.5 | 1,556 | 1,564.5 | 1,564.5 | -38 (-2.37%) | 5,515,900 |
2 Aug 2018 | USD | 1,494.5 | 1,609 | 1,492 | 1,602.5 | 1,602.5 | +93.5 (+6.20%) | 8,633,700 |
1 Aug 2018 | USD | 1,520.5 | 1,524 | 1,496 | 1,509 | 1,509 | +18.5 (+1.24%) | 3,011,300 |
31 Jul 2018 | USD | 1,482.5 | 1,498 | 1,478 | 1,490.5 | 1,490.5 | +6 (+0.40%) | 3,037,400 |
30 Jul 2018 | USD | 1,478 | 1,486.5 | 1,475.5 | 1,484.5 | 1,484.5 | +1.5 (+0.10%) | 1,058,300 |
27 Jul 2018 | USD | 1,492 | 1,494 | 1,475.5 | 1,483 | 1,483 | +9 (+0.61%) | 2,056,300 |
26 Jul 2018 | USD | 1,480 | 1,493.5 | 1,471 | 1,474 | 1,474 | +13 (+0.89%) | 2,540,400 |
25 Jul 2018 | USD | 1,467.5 | 1,467.5 | 1,453.5 | 1,461 | 1,461 | +8.5 (+0.59%) | 1,905,100 |
24 Jul 2018 | USD | 1,473.5 | 1,473.5 | 1,450 | 1,452.5 | 1,452.5 | -1 (-0.07%) | 1,316,800 |
23 Jul 2018 | USD | 1,457 | 1,462.5 | 1,449 | 1,453.5 | 1,453.5 | -13.5 (-0.92%) | 1,275,000 |
20 Jul 2018 | USD | 1,470 | 1,481.5 | 1,452 | 1,467 | 1,467 | +2.5 (+0.17%) | 2,730,100 |
19 Jul 2018 | USD | 1,478.5 | 1,479.5 | 1,464.5 | 1,464.5 | 1,464.5 | -12.5 (-0.85%) | 1,752,500 |
18 Jul 2018 | USD | 1,495 | 1,495 | 1,470.5 | 1,477 | 1,477 | +22 (+1.51%) | 2,678,000 |
17 Jul 2018 | USD | 1,450 | 1,472.5 | 1,442.5 | 1,455 | 1,455 | +28 (+1.96%) | 3,968,600 |
16 Jul 2018 | USD | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,417.5 | 1,434 | 1,407.5 | 1,427 | 1,427 | +28 (+2.00%) | 3,028,900 |
12 Jul 2018 | USD | 1,405 | 1,410.5 | 1,397 | 1,399 | 1,399 | -7 (-0.50%) | 2,553,700 |
11 Jul 2018 | USD | 1,408.5 | 1,413 | 1,388.5 | 1,406 | 1,406 | -9.5 (-0.67%) | 2,315,400 |
10 Jul 2018 | USD | 1,422.5 | 1,425.5 | 1,413.5 | 1,415.5 | 1,415.5 | +6.5 (+0.46%) | 3,240,100 |
9 Jul 2018 | USD | 1,403 | 1,410.5 | 1,396 | 1,409 | 1,409 | +7.5 (+0.54%) | 2,783,800 |
6 Jul 2018 | USD | 1,388.5 | 1,413.5 | 1,388.5 | 1,401.5 | 1,401.5 | +20 (+1.45%) | 3,100,000 |
5 Jul 2018 | USD | 1,396 | 1,402.5 | 1,379.5 | 1,381.5 | 1,381.5 | -14 (-1.00%) | 2,863,700 |
4 Jul 2018 | USD | 1,385 | 1,397.5 | 1,379 | 1,395.5 | 1,395.5 | -1.5 (-0.11%) | 1,818,100 |
3 Jul 2018 | USD | 1,405 | 1,414.5 | 1,380 | 1,397 | 1,397 | -1 (-0.07%) | 3,747,100 |
2 Jul 2018 | USD | 1,402.5 | 1,423.5 | 1,397 | 1,398 | 1,398 | -10 (-0.71%) | 3,365,500 |
29 Jun 2018 | USD | 1,400 | 1,409.5 | 1,396.5 | 1,408 | 1,408 | -0.5 (-0.04%) | 2,538,500 |
28 Jun 2018 | USD | 1,410 | 1,411.5 | 1,397.5 | 1,408.5 | 1,408.5 | -7 (-0.49%) | 2,950,600 |