Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 2,526 | 2,536 | 2,493 | 2,496 | 2,496 | -34 (-1.34%) | 33,800 |
12 Jun 2018 | USD | 2,524 | 2,550 | 2,498 | 2,530 | 2,530 | +34 (+1.36%) | 62,000 |
11 Jun 2018 | USD | 2,478 | 2,504 | 2,466 | 2,496 | 2,496 | +14 (+0.56%) | 40,400 |
8 Jun 2018 | USD | 2,466 | 2,497 | 2,436 | 2,482 | 2,482 | +1 (+0.04%) | 53,500 |
7 Jun 2018 | USD | 2,436 | 2,494 | 2,436 | 2,481 | 2,481 | +52 (+2.14%) | 44,000 |
6 Jun 2018 | USD | 2,411 | 2,453 | 2,397 | 2,429 | 2,429 | +4 (+0.16%) | 30,400 |
5 Jun 2018 | USD | 2,480 | 2,480 | 2,416 | 2,425 | 2,425 | -55 (-2.22%) | 43,600 |
4 Jun 2018 | USD | 2,469 | 2,494 | 2,462 | 2,480 | 2,480 | +34 (+1.39%) | 37,000 |
1 Jun 2018 | USD | 2,436 | 2,475 | 2,415 | 2,446 | 2,446 | -2 (-0.08%) | 46,300 |
31 May 2018 | USD | 2,463 | 2,486 | 2,439 | 2,448 | 2,448 | +27 (+1.12%) | 53,200 |
30 May 2018 | USD | 2,401 | 2,438 | 2,387 | 2,421 | 2,421 | -39 (-1.59%) | 54,900 |
29 May 2018 | USD | 2,497 | 2,525 | 2,442 | 2,460 | 2,460 | -40 (-1.60%) | 70,200 |
28 May 2018 | USD | 2,519 | 2,569 | 2,496 | 2,500 | 2,500 | -19 (-0.75%) | 33,400 |
25 May 2018 | USD | 2,519 | 2,584 | 2,497 | 2,519 | 2,519 | -10 (-0.40%) | 67,700 |
24 May 2018 | USD | 2,548 | 2,569 | 2,509 | 2,529 | 2,529 | -19 (-0.75%) | 65,900 |
23 May 2018 | USD | 2,515 | 2,580 | 2,513 | 2,548 | 2,548 | +33 (+1.31%) | 54,600 |
22 May 2018 | USD | 2,540 | 2,554 | 2,488 | 2,515 | 2,515 | -16 (-0.63%) | 74,500 |
21 May 2018 | USD | 2,542 | 2,548 | 2,500 | 2,531 | 2,531 | -11 (-0.43%) | 82,300 |
18 May 2018 | USD | 2,550 | 2,565 | 2,513 | 2,542 | 2,542 | 0.0 (0.0%) | 53,300 |
17 May 2018 | USD | 2,527 | 2,549 | 2,504 | 2,542 | 2,542 | +12 (+0.47%) | 88,700 |
16 May 2018 | USD | 2,587 | 2,594 | 2,491 | 2,530 | 2,530 | -81 (-3.10%) | 122,500 |
15 May 2018 | USD | 2,596 | 2,624 | 2,579 | 2,611 | 2,611 | +21 (+0.81%) | 77,900 |
14 May 2018 | USD | 2,595 | 2,597 | 2,525 | 2,590 | 2,590 | -13 (-0.50%) | 93,100 |
11 May 2018 | USD | 2,620 | 2,650 | 2,578 | 2,603 | 2,603 | -10 (-0.38%) | 99,700 |
10 May 2018 | USD | 2,676 | 2,696 | 2,599 | 2,613 | 2,613 | -48 (-1.80%) | 98,100 |
9 May 2018 | USD | 2,650 | 2,718 | 2,650 | 2,661 | 2,661 | +36 (+1.37%) | 267,700 |
8 May 2018 | USD | 2,560 | 2,641 | 2,560 | 2,625 | 2,625 | +60 (+2.34%) | 150,100 |
7 May 2018 | USD | 2,550 | 2,664 | 2,550 | 2,565 | 2,565 | +62 (+2.48%) | 336,200 |
4 May 2018 | USD | 2,503 | 2,503 | 2,503 | 2,503 | 2,503 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,503 | 2,503 | 2,503 | 2,503 | 2,503 | 0.0 (0.0%) | 0 |