Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 2,180 | 2,181 | 2,128 | 2,162 | 2,162 | -11 (-0.51%) | 270,500 |
23 May 2018 | USD | 2,180 | 2,212 | 2,160 | 2,173 | 2,173 | -32 (-1.45%) | 267,500 |
22 May 2018 | USD | 2,250 | 2,274 | 2,180 | 2,205 | 2,205 | -47 (-2.09%) | 301,000 |
21 May 2018 | USD | 2,245 | 2,293 | 2,245 | 2,252 | 2,252 | +7 (+0.31%) | 390,200 |
18 May 2018 | USD | 2,280 | 2,320 | 2,201 | 2,245 | 2,245 | -8 (-0.36%) | 419,500 |
17 May 2018 | USD | 2,225 | 2,280 | 2,215 | 2,253 | 2,253 | +28 (+1.26%) | 286,200 |
16 May 2018 | USD | 2,281 | 2,281 | 2,204 | 2,225 | 2,225 | -55 (-2.41%) | 404,400 |
15 May 2018 | USD | 2,165 | 2,297 | 2,157 | 2,280 | 2,280 | +110 (+5.07%) | 1,102,200 |
14 May 2018 | USD | 2,099 | 2,170 | 2,094 | 2,170 | 2,170 | +228 (+11.74%) | 1,331,800 |
11 May 2018 | USD | 1,921 | 2,005 | 1,910 | 1,942 | 1,942 | +23 (+1.20%) | 529,600 |
10 May 2018 | USD | 1,890 | 1,931 | 1,883 | 1,919 | 1,919 | +16 (+0.84%) | 240,600 |
9 May 2018 | USD | 1,911 | 1,970 | 1,851 | 1,903 | 1,903 | -11 (-0.57%) | 422,600 |
8 May 2018 | USD | 1,870 | 1,928 | 1,853 | 1,914 | 1,914 | +45 (+2.41%) | 257,200 |
7 May 2018 | USD | 1,895 | 1,921 | 1,856 | 1,869 | 1,869 | -24 (-1.27%) | 282,600 |
4 May 2018 | USD | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,850 | 1,916 | 1,850 | 1,893 | 1,893 | +25 (+1.34%) | 359,400 |
1 May 2018 | USD | 1,875 | 1,900 | 1,847 | 1,868 | 1,868 | -8 (-0.43%) | 234,700 |
30 Apr 2018 | USD | 1,876 | 1,876 | 1,876 | 1,876 | 1,876 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,894 | 1,914 | 1,861 | 1,876 | 1,876 | +6 (+0.32%) | 158,600 |
26 Apr 2018 | USD | 1,949 | 1,971 | 1,870 | 1,870 | 1,870 | -53 (-2.76%) | 302,300 |
25 Apr 2018 | USD | 1,897 | 1,942 | 1,888 | 1,923 | 1,923 | -7 (-0.36%) | 284,300 |
24 Apr 2018 | USD | 1,873 | 1,948 | 1,842 | 1,930 | 1,930 | +64 (+3.43%) | 496,400 |
23 Apr 2018 | USD | 1,795 | 1,886 | 1,785 | 1,866 | 1,866 | +61 (+3.38%) | 388,100 |
20 Apr 2018 | USD | 1,809 | 1,816 | 1,730 | 1,805 | 1,805 | -28 (-1.53%) | 579,300 |
19 Apr 2018 | USD | 1,772 | 1,854 | 1,766 | 1,833 | 1,833 | +81 (+4.62%) | 501,300 |
18 Apr 2018 | USD | 1,688 | 1,768 | 1,688 | 1,752 | 1,752 | +38 (+2.22%) | 188,800 |
17 Apr 2018 | USD | 1,730 | 1,766 | 1,677 | 1,714 | 1,714 | -17 (-0.98%) | 256,200 |
16 Apr 2018 | USD | 1,790 | 1,804 | 1,726 | 1,731 | 1,731 | -66 (-3.67%) | 326,600 |
13 Apr 2018 | USD | 1,723 | 1,797 | 1,707 | 1,797 | 1,797 | +106 (+6.27%) | 570,800 |