Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 1,814.5 | 1,843.5 | 1,809 | 1,825.5 | 1,825.5 | +8 (+0.44%) | 1,796,700 |
7 Aug 2018 | USD | 1,804.5 | 1,821 | 1,796.5 | 1,817.5 | 1,817.5 | +7.5 (+0.41%) | 1,241,300 |
6 Aug 2018 | USD | 1,806.5 | 1,822.5 | 1,800.5 | 1,810 | 1,810 | -2.5 (-0.14%) | 1,194,600 |
3 Aug 2018 | USD | 1,842.5 | 1,853 | 1,811 | 1,812.5 | 1,812.5 | -15.5 (-0.85%) | 1,945,300 |
2 Aug 2018 | USD | 1,825.5 | 1,864 | 1,823 | 1,828 | 1,828 | 0.0 (0.0%) | 4,094,000 |
1 Aug 2018 | USD | 1,775 | 1,828 | 1,764.5 | 1,828 | 1,828 | +114 (+6.65%) | 5,195,700 |
31 Jul 2018 | USD | 1,732.5 | 1,733 | 1,708.5 | 1,714 | 1,714 | -2.5 (-0.15%) | 2,600,300 |
30 Jul 2018 | USD | 1,724 | 1,733 | 1,715 | 1,716.5 | 1,716.5 | -8 (-0.46%) | 1,302,200 |
27 Jul 2018 | USD | 1,717 | 1,724.5 | 1,711 | 1,724.5 | 1,724.5 | +12.5 (+0.73%) | 1,285,100 |
26 Jul 2018 | USD | 1,705 | 1,715 | 1,700.5 | 1,712 | 1,712 | +15.5 (+0.91%) | 1,398,300 |
25 Jul 2018 | USD | 1,688.5 | 1,704.5 | 1,687.5 | 1,696.5 | 1,696.5 | +18.5 (+1.10%) | 1,505,600 |
24 Jul 2018 | USD | 1,692.5 | 1,698 | 1,670 | 1,678 | 1,678 | -5 (-0.30%) | 1,160,100 |
23 Jul 2018 | USD | 1,661.5 | 1,686.5 | 1,659 | 1,683 | 1,683 | +17 (+1.02%) | 2,090,800 |
20 Jul 2018 | USD | 1,663.5 | 1,681.5 | 1,655.5 | 1,666 | 1,666 | -14 (-0.83%) | 2,382,300 |
19 Jul 2018 | USD | 1,685 | 1,688 | 1,667.5 | 1,680 | 1,680 | -0.5 (-0.03%) | 1,617,900 |
18 Jul 2018 | USD | 1,680 | 1,686.5 | 1,666.5 | 1,680.5 | 1,680.5 | +23 (+1.39%) | 2,170,900 |
17 Jul 2018 | USD | 1,658.5 | 1,668.5 | 1,645 | 1,657.5 | 1,657.5 | -17 (-1.02%) | 2,259,500 |
16 Jul 2018 | USD | 1,674.5 | 1,674.5 | 1,674.5 | 1,674.5 | 1,674.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,649 | 1,681.5 | 1,647.5 | 1,674.5 | 1,674.5 | +42 (+2.57%) | 2,474,500 |
12 Jul 2018 | USD | 1,637 | 1,639.5 | 1,618 | 1,632.5 | 1,632.5 | -8 (-0.49%) | 1,228,500 |
11 Jul 2018 | USD | 1,657 | 1,657.5 | 1,626 | 1,640.5 | 1,640.5 | -19.5 (-1.17%) | 1,693,100 |
10 Jul 2018 | USD | 1,663.5 | 1,677.5 | 1,660 | 1,660 | 1,660 | +13.5 (+0.82%) | 1,710,900 |
9 Jul 2018 | USD | 1,630 | 1,651 | 1,625 | 1,646.5 | 1,646.5 | +20.5 (+1.26%) | 1,076,200 |
6 Jul 2018 | USD | 1,620.5 | 1,638 | 1,615.5 | 1,626 | 1,626 | +11 (+0.68%) | 1,484,700 |
5 Jul 2018 | USD | 1,621 | 1,628 | 1,609 | 1,615 | 1,615 | -4.5 (-0.28%) | 1,617,500 |
4 Jul 2018 | USD | 1,614 | 1,624.5 | 1,610 | 1,619.5 | 1,619.5 | +2.5 (+0.15%) | 1,540,400 |
3 Jul 2018 | USD | 1,621 | 1,626.5 | 1,600 | 1,617 | 1,617 | +0.5 (+0.03%) | 2,088,100 |
2 Jul 2018 | USD | 1,634.5 | 1,654 | 1,612.5 | 1,616.5 | 1,616.5 | -33.5 (-2.03%) | 1,822,500 |
29 Jun 2018 | USD | 1,641.5 | 1,650 | 1,624.5 | 1,650 | 1,650 | +10.5 (+0.64%) | 2,081,800 |
28 Jun 2018 | USD | 1,625 | 1,648 | 1,620.5 | 1,639.5 | 1,639.5 | +13 (+0.80%) | 2,260,600 |