Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 1,717 | 1,742 | 1,705 | 1,734 | 1,734 | +17 (+0.99%) | 75,000 |
2 Aug 2018 | USD | 1,727 | 1,741 | 1,689 | 1,717 | 1,717 | -27 (-1.55%) | 112,500 |
1 Aug 2018 | USD | 1,794 | 1,796 | 1,730 | 1,744 | 1,744 | -42 (-2.35%) | 92,600 |
31 Jul 2018 | USD | 1,765 | 1,786 | 1,730 | 1,786 | 1,786 | -7 (-0.39%) | 97,200 |
30 Jul 2018 | USD | 1,821 | 1,826 | 1,770 | 1,793 | 1,793 | -31 (-1.70%) | 98,200 |
27 Jul 2018 | USD | 1,801 | 1,833 | 1,793 | 1,824 | 1,824 | +4 (+0.22%) | 72,300 |
26 Jul 2018 | USD | 1,883 | 1,883 | 1,791 | 1,820 | 1,820 | -58 (-3.09%) | 118,800 |
25 Jul 2018 | USD | 1,890 | 1,891 | 1,866 | 1,878 | 1,878 | -6 (-0.32%) | 59,500 |
24 Jul 2018 | USD | 1,810 | 1,889 | 1,807 | 1,884 | 1,884 | +71 (+3.92%) | 155,300 |
23 Jul 2018 | USD | 1,775 | 1,818 | 1,769 | 1,813 | 1,813 | +12 (+0.67%) | 68,200 |
20 Jul 2018 | USD | 1,819 | 1,844 | 1,788 | 1,801 | 1,801 | -37 (-2.01%) | 80,000 |
19 Jul 2018 | USD | 1,850 | 1,870 | 1,827 | 1,838 | 1,838 | -36 (-1.92%) | 75,100 |
18 Jul 2018 | USD | 1,859 | 1,894 | 1,833 | 1,874 | 1,874 | +9 (+0.48%) | 79,000 |
17 Jul 2018 | USD | 1,870 | 1,899 | 1,858 | 1,865 | 1,865 | -2 (-0.11%) | 106,400 |
16 Jul 2018 | USD | 1,867 | 1,867 | 1,867 | 1,867 | 1,867 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,840 | 1,872 | 1,832 | 1,867 | 1,867 | +29 (+1.58%) | 102,700 |
12 Jul 2018 | USD | 1,809 | 1,848 | 1,798 | 1,838 | 1,838 | +35 (+1.94%) | 75,500 |
11 Jul 2018 | USD | 1,798 | 1,830 | 1,755 | 1,803 | 1,803 | -9 (-0.50%) | 95,300 |
10 Jul 2018 | USD | 1,851 | 1,866 | 1,792 | 1,812 | 1,812 | -39 (-2.11%) | 147,200 |
9 Jul 2018 | USD | 1,760 | 1,851 | 1,757 | 1,851 | 1,851 | +100 (+5.71%) | 146,000 |
6 Jul 2018 | USD | 1,725 | 1,766 | 1,670 | 1,751 | 1,751 | +47 (+2.76%) | 196,500 |
5 Jul 2018 | USD | 1,730 | 1,779 | 1,682 | 1,704 | 1,704 | -41 (-2.35%) | 110,200 |
4 Jul 2018 | USD | 1,744 | 1,762 | 1,675 | 1,745 | 1,745 | -8 (-0.46%) | 132,700 |
3 Jul 2018 | USD | 1,737 | 1,787 | 1,709 | 1,753 | 1,753 | +29 (+1.68%) | 188,400 |
2 Jul 2018 | USD | 1,900 | 1,919 | 1,724 | 1,724 | 1,724 | -188 (-9.83%) | 348,500 |
29 Jun 2018 | USD | 1,870 | 1,914 | 1,855 | 1,912 | 1,912 | +41 (+2.19%) | 92,600 |
28 Jun 2018 | USD | 1,857 | 1,873 | 1,811 | 1,871 | 1,871 | +6 (+0.32%) | 91,100 |
27 Jun 2018 | USD | 1,850 | 1,884 | 1,845 | 1,865 | 1,865 | +18 (+0.97%) | 96,500 |
26 Jun 2018 | USD | 1,858 | 1,888 | 1,831 | 1,847 | 1,847 | -63 (-3.30%) | 141,800 |
25 Jun 2018 | USD | 1,942 | 1,974 | 1,890 | 1,910 | 1,910 | +8 (+0.42%) | 201,400 |