Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 1,774 | 1,794.5 | 1,765.5 | 1,778.5 | 1,778.5 | +4 (+0.23%) | 2,192,700 |
15 May 2018 | USD | 1,769.5 | 1,781 | 1,754.5 | 1,774.5 | 1,774.5 | +19.5 (+1.11%) | 2,851,300 |
14 May 2018 | USD | 1,709 | 1,773.5 | 1,709 | 1,755 | 1,755 | +60 (+3.54%) | 4,188,000 |
11 May 2018 | USD | 1,661 | 1,702 | 1,660 | 1,695 | 1,695 | +31 (+1.86%) | 2,909,200 |
10 May 2018 | USD | 1,654 | 1,678 | 1,654 | 1,664 | 1,664 | +1.5 (+0.09%) | 1,918,800 |
9 May 2018 | USD | 1,670 | 1,675 | 1,652 | 1,662.5 | 1,662.5 | -13 (-0.78%) | 2,542,500 |
8 May 2018 | USD | 1,670.5 | 1,695 | 1,667 | 1,675.5 | 1,675.5 | -4 (-0.24%) | 2,646,000 |
7 May 2018 | USD | 1,690 | 1,690 | 1,660 | 1,679.5 | 1,679.5 | -19.5 (-1.15%) | 2,276,500 |
4 May 2018 | USD | 1,699 | 1,699 | 1,699 | 1,699 | 1,699 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,699 | 1,699 | 1,699 | 1,699 | 1,699 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,712 | 1,718 | 1,690 | 1,699 | 1,699 | -1.5 (-0.09%) | 2,306,100 |
1 May 2018 | USD | 1,680.5 | 1,705.5 | 1,673.5 | 1,700.5 | 1,700.5 | +21 (+1.25%) | 2,235,500 |
30 Apr 2018 | USD | 1,679.5 | 1,679.5 | 1,679.5 | 1,679.5 | 1,679.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,686 | 1,692 | 1,673 | 1,679.5 | 1,679.5 | +2.5 (+0.15%) | 2,613,000 |
26 Apr 2018 | USD | 1,687 | 1,695.5 | 1,673 | 1,677 | 1,677 | -11 (-0.65%) | 2,528,800 |
25 Apr 2018 | USD | 1,683.5 | 1,688 | 1,668 | 1,688 | 1,688 | -12 (-0.71%) | 2,141,400 |
24 Apr 2018 | USD | 1,686.5 | 1,701 | 1,677 | 1,700 | 1,700 | +30 (+1.80%) | 1,996,400 |
23 Apr 2018 | USD | 1,658.5 | 1,673.5 | 1,653 | 1,670 | 1,670 | +12.5 (+0.75%) | 2,003,500 |
20 Apr 2018 | USD | 1,654.5 | 1,662 | 1,647.5 | 1,657.5 | 1,657.5 | +1.5 (+0.09%) | 2,190,600 |
19 Apr 2018 | USD | 1,666.5 | 1,673.5 | 1,655.5 | 1,656 | 1,656 | -11 (-0.66%) | 2,892,700 |
18 Apr 2018 | USD | 1,668 | 1,672.5 | 1,647 | 1,667 | 1,667 | +1.5 (+0.09%) | 2,198,600 |
17 Apr 2018 | USD | 1,671.5 | 1,677 | 1,660 | 1,665.5 | 1,665.5 | +6.5 (+0.39%) | 2,291,400 |
16 Apr 2018 | USD | 1,666 | 1,669.5 | 1,650.5 | 1,659 | 1,659 | -5.5 (-0.33%) | 1,506,100 |
13 Apr 2018 | USD | 1,649 | 1,671 | 1,645.5 | 1,664.5 | 1,664.5 | +32.5 (+1.99%) | 2,035,600 |
12 Apr 2018 | USD | 1,630 | 1,637 | 1,614.5 | 1,632 | 1,632 | +0.5 (+0.03%) | 2,064,200 |
11 Apr 2018 | USD | 1,640 | 1,644.5 | 1,630 | 1,631.5 | 1,631.5 | -8 (-0.49%) | 2,232,000 |
10 Apr 2018 | USD | 1,619.5 | 1,646.5 | 1,604.5 | 1,639.5 | 1,639.5 | +9.5 (+0.58%) | 2,802,900 |
9 Apr 2018 | USD | 1,630 | 1,638.5 | 1,618 | 1,630 | 1,630 | +6 (+0.37%) | 2,422,700 |
6 Apr 2018 | USD | 1,634 | 1,647 | 1,622 | 1,624 | 1,624 | -4 (-0.25%) | 2,499,100 |
5 Apr 2018 | USD | 1,634.5 | 1,643.5 | 1,617 | 1,628 | 1,628 | +13.5 (+0.84%) | 2,213,100 |