Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | USD | 2,360 | 2,397 | 2,333 | 2,386 | 2,386 | +40 (+1.71%) | 86,400 |
6 Jun 2018 | USD | 2,332 | 2,355 | 2,304 | 2,346 | 2,346 | +13 (+0.56%) | 91,600 |
5 Jun 2018 | USD | 2,400 | 2,405 | 2,317 | 2,333 | 2,333 | -46 (-1.93%) | 100,100 |
4 Jun 2018 | USD | 2,375 | 2,409 | 2,364 | 2,379 | 2,379 | +24 (+1.02%) | 107,400 |
1 Jun 2018 | USD | 2,331 | 2,367 | 2,321 | 2,355 | 2,355 | +5 (+0.21%) | 90,300 |
31 May 2018 | USD | 2,357 | 2,391 | 2,329 | 2,350 | 2,350 | +8 (+0.34%) | 99,000 |
30 May 2018 | USD | 2,322 | 2,378 | 2,321 | 2,342 | 2,342 | -11 (-0.47%) | 193,400 |
29 May 2018 | USD | 2,390 | 2,395 | 2,343 | 2,353 | 2,353 | -41 (-1.71%) | 83,400 |
28 May 2018 | USD | 2,390 | 2,418 | 2,381 | 2,394 | 2,394 | -9 (-0.37%) | 59,600 |
25 May 2018 | USD | 2,415 | 2,430 | 2,392 | 2,403 | 2,403 | -17 (-0.70%) | 85,800 |
24 May 2018 | USD | 2,435 | 2,459 | 2,416 | 2,420 | 2,420 | -17 (-0.70%) | 57,700 |
23 May 2018 | USD | 2,405 | 2,487 | 2,405 | 2,437 | 2,437 | +32 (+1.33%) | 117,300 |
22 May 2018 | USD | 2,495 | 2,495 | 2,390 | 2,405 | 2,405 | -91 (-3.65%) | 163,000 |
21 May 2018 | USD | 2,452 | 2,501 | 2,444 | 2,496 | 2,496 | +33 (+1.34%) | 118,300 |
18 May 2018 | USD | 2,521 | 2,521 | 2,447 | 2,463 | 2,463 | -39 (-1.56%) | 103,700 |
17 May 2018 | USD | 2,565 | 2,565 | 2,499 | 2,502 | 2,502 | -63 (-2.46%) | 88,700 |
16 May 2018 | USD | 2,532 | 2,612 | 2,479 | 2,565 | 2,565 | +33 (+1.30%) | 222,600 |
15 May 2018 | USD | 2,443 | 2,550 | 2,341 | 2,532 | 2,532 | -43 (-1.67%) | 514,300 |
14 May 2018 | USD | 2,561 | 2,596 | 2,552 | 2,575 | 2,575 | +10 (+0.39%) | 94,900 |
11 May 2018 | USD | 2,542 | 2,576 | 2,541 | 2,565 | 2,565 | +23 (+0.90%) | 68,900 |
10 May 2018 | USD | 2,551 | 2,592 | 2,542 | 2,542 | 2,542 | -25 (-0.97%) | 65,800 |
9 May 2018 | USD | 2,599 | 2,616 | 2,555 | 2,567 | 2,567 | -43 (-1.65%) | 105,700 |
8 May 2018 | USD | 2,591 | 2,626 | 2,581 | 2,610 | 2,610 | +14 (+0.54%) | 106,700 |
7 May 2018 | USD | 2,610 | 2,625 | 2,561 | 2,596 | 2,596 | -5 (-0.19%) | 78,100 |
4 May 2018 | USD | 2,601 | 2,601 | 2,601 | 2,601 | 2,601 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,601 | 2,601 | 2,601 | 2,601 | 2,601 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,595 | 2,612 | 2,565 | 2,601 | 2,601 | +10 (+0.39%) | 86,000 |
1 May 2018 | USD | 2,612 | 2,633 | 2,589 | 2,591 | 2,591 | -4 (-0.15%) | 128,800 |
30 Apr 2018 | USD | 2,595 | 2,595 | 2,595 | 2,595 | 2,595 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,602 | 2,628 | 2,587 | 2,595 | 2,595 | +24 (+0.93%) | 137,100 |