Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 1,874 | 1,920 | 1,860 | 1,902 | 1,902 | -1 (-0.05%) | 112,000 |
21 Jun 2018 | USD | 1,894 | 1,941 | 1,880 | 1,903 | 1,903 | +9 (+0.48%) | 162,200 |
20 Jun 2018 | USD | 1,835 | 1,895 | 1,792 | 1,894 | 1,894 | +62 (+3.38%) | 167,600 |
19 Jun 2018 | USD | 1,891 | 1,917 | 1,813 | 1,832 | 1,832 | -87 (-4.53%) | 240,900 |
18 Jun 2018 | USD | 1,911 | 1,947 | 1,904 | 1,919 | 1,919 | +12 (+0.63%) | 202,600 |
15 Jun 2018 | USD | 1,907 | 1,930 | 1,891 | 1,907 | 1,907 | -10 (-0.52%) | 169,000 |
14 Jun 2018 | USD | 1,932 | 1,932 | 1,891 | 1,917 | 1,917 | -15 (-0.78%) | 203,800 |
13 Jun 2018 | USD | 1,876 | 1,948 | 1,820 | 1,932 | 1,932 | +58 (+3.09%) | 310,100 |
12 Jun 2018 | USD | 1,897 | 1,924 | 1,874 | 1,874 | 1,874 | 0.0 (0.0%) | 262,400 |
11 Jun 2018 | USD | 1,850 | 1,893 | 1,799 | 1,874 | 1,874 | -26 (-1.37%) | 316,300 |
8 Jun 2018 | USD | 1,826 | 1,900 | 1,797 | 1,900 | 1,900 | +92 (+5.09%) | 539,900 |
7 Jun 2018 | USD | 1,800 | 1,824 | 1,762 | 1,808 | 1,808 | +6 (+0.33%) | 135,500 |
6 Jun 2018 | USD | 1,793 | 1,820 | 1,759 | 1,802 | 1,802 | +8 (+0.45%) | 122,800 |
5 Jun 2018 | USD | 1,839 | 1,857 | 1,773 | 1,794 | 1,794 | -45 (-2.45%) | 205,400 |
4 Jun 2018 | USD | 1,825 | 1,854 | 1,807 | 1,839 | 1,839 | +37 (+2.05%) | 195,200 |
1 Jun 2018 | USD | 1,785 | 1,825 | 1,753 | 1,802 | 1,802 | -4 (-0.22%) | 133,700 |
31 May 2018 | USD | 1,760 | 1,824 | 1,743 | 1,806 | 1,806 | +52 (+2.96%) | 509,700 |
30 May 2018 | USD | 1,755 | 1,834 | 1,729 | 1,754 | 1,754 | -26 (-1.46%) | 238,000 |
29 May 2018 | USD | 1,795 | 1,796 | 1,725 | 1,780 | 1,780 | -19 (-1.06%) | 212,100 |
28 May 2018 | USD | 1,736 | 1,847 | 1,736 | 1,799 | 1,799 | +78 (+4.53%) | 348,900 |
25 May 2018 | USD | 1,734 | 1,774 | 1,707 | 1,721 | 1,721 | -22 (-1.26%) | 243,700 |
24 May 2018 | USD | 1,802 | 1,809 | 1,716 | 1,743 | 1,743 | -74 (-4.07%) | 374,500 |
23 May 2018 | USD | 1,844 | 1,886 | 1,791 | 1,817 | 1,817 | -38 (-2.05%) | 255,500 |
22 May 2018 | USD | 1,918 | 1,960 | 1,822 | 1,855 | 1,855 | -53 (-2.78%) | 401,200 |
21 May 2018 | USD | 1,836 | 1,918 | 1,836 | 1,908 | 1,908 | +63 (+3.41%) | 424,100 |
18 May 2018 | USD | 1,802 | 1,865 | 1,773 | 1,845 | 1,845 | +55 (+3.07%) | 410,800 |
17 May 2018 | USD | 1,779 | 1,790 | 1,715 | 1,790 | 1,790 | +95 (+5.60%) | 290,900 |
16 May 2018 | USD | 1,705 | 1,739 | 1,662 | 1,695 | 1,695 | -27 (-1.57%) | 244,600 |
15 May 2018 | USD | 1,590 | 1,814 | 1,585 | 1,722 | 1,722 | +124 (+7.76%) | 801,800 |
14 May 2018 | USD | 1,613 | 1,616 | 1,563 | 1,598 | 1,598 | -10 (-0.62%) | 189,600 |