Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1,567 | 1,613 | 1,555 | 1,608 | 1,608 | +39 (+2.49%) | 137,200 |
10 May 2018 | USD | 1,640 | 1,641 | 1,567 | 1,569 | 1,569 | -72 (-4.39%) | 112,400 |
9 May 2018 | USD | 1,659 | 1,659 | 1,631 | 1,641 | 1,641 | -6 (-0.36%) | 70,600 |
8 May 2018 | USD | 1,612 | 1,675 | 1,605 | 1,647 | 1,647 | +37 (+2.30%) | 169,300 |
7 May 2018 | USD | 1,605 | 1,624 | 1,578 | 1,610 | 1,610 | +38 (+2.42%) | 150,700 |
4 May 2018 | USD | 1,572 | 1,572 | 1,572 | 1,572 | 1,572 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,572 | 1,572 | 1,572 | 1,572 | 1,572 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,520 | 1,576 | 1,519 | 1,572 | 1,572 | +52 (+3.42%) | 102,000 |
1 May 2018 | USD | 1,544 | 1,550 | 1,503 | 1,520 | 1,520 | -41 (-2.63%) | 118,100 |
30 Apr 2018 | USD | 1,561 | 1,561 | 1,561 | 1,561 | 1,561 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,480 | 1,566 | 1,470 | 1,561 | 1,561 | +96 (+6.55%) | 303,300 |
26 Apr 2018 | USD | 1,470 | 1,472 | 1,434 | 1,465 | 1,465 | +3 (+0.21%) | 105,900 |
25 Apr 2018 | USD | 1,468 | 1,486 | 1,450 | 1,462 | 1,462 | -7 (-0.48%) | 181,000 |
24 Apr 2018 | USD | 1,473 | 1,500 | 1,465 | 1,469 | 1,469 | -4 (-0.27%) | 225,700 |
23 Apr 2018 | USD | 1,548 | 1,553 | 1,452 | 1,473 | 1,473 | -61 (-3.98%) | 287,000 |
20 Apr 2018 | USD | 1,547 | 1,556 | 1,530 | 1,534 | 1,534 | -6 (-0.39%) | 152,700 |
19 Apr 2018 | USD | 1,619 | 1,629 | 1,530 | 1,540 | 1,540 | -72 (-4.47%) | 264,100 |
18 Apr 2018 | USD | 1,651 | 1,683 | 1,605 | 1,612 | 1,612 | -37 (-2.24%) | 201,100 |
17 Apr 2018 | USD | 1,641 | 1,730 | 1,581 | 1,649 | 1,649 | -23 (-1.38%) | 276,900 |
16 Apr 2018 | USD | 1,750 | 1,750 | 1,626 | 1,672 | 1,672 | -54 (-3.13%) | 201,800 |
13 Apr 2018 | USD | 1,842 | 1,848 | 1,715 | 1,726 | 1,726 | -82 (-4.54%) | 316,800 |
12 Apr 2018 | USD | 1,842 | 1,873 | 1,801 | 1,808 | 1,808 | +6 (+0.33%) | 171,300 |
11 Apr 2018 | USD | 1,855 | 1,879 | 1,792 | 1,802 | 1,802 | -42 (-2.28%) | 209,900 |
10 Apr 2018 | USD | 1,780 | 1,854 | 1,769 | 1,844 | 1,844 | +64 (+3.60%) | 313,100 |
9 Apr 2018 | USD | 1,715 | 1,780 | 1,701 | 1,780 | 1,780 | +65 (+3.79%) | 75,300 |
6 Apr 2018 | USD | 1,777 | 1,780 | 1,714 | 1,715 | 1,715 | -61 (-3.43%) | 81,300 |
5 Apr 2018 | USD | 1,793 | 1,793 | 1,761 | 1,776 | 1,776 | +25 (+1.43%) | 107,500 |
4 Apr 2018 | USD | 1,785 | 1,785 | 1,717 | 1,751 | 1,751 | 0.0 (0.0%) | 99,100 |
3 Apr 2018 | USD | 1,778 | 1,778 | 1,725 | 1,751 | 1,751 | -41 (-2.29%) | 116,100 |
2 Apr 2018 | USD | 1,750 | 1,799 | 1,740 | 1,792 | 1,792 | +77 (+4.49%) | 190,000 |