Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 1,715 | 1,759 | 1,701 | 1,759 | 1,759 | +77 (+4.58%) | 37,300 |
13 Sep 2018 | USD | 1,662 | 1,698 | 1,662 | 1,682 | 1,682 | +6 (+0.36%) | 18,000 |
12 Sep 2018 | USD | 1,690 | 1,693 | 1,651 | 1,676 | 1,676 | -8 (-0.48%) | 20,800 |
11 Sep 2018 | USD | 1,653 | 1,689 | 1,640 | 1,684 | 1,684 | +33 (+2.00%) | 17,400 |
10 Sep 2018 | USD | 1,645 | 1,663 | 1,636 | 1,651 | 1,651 | +20 (+1.23%) | 13,200 |
7 Sep 2018 | USD | 1,629 | 1,636 | 1,612 | 1,631 | 1,631 | -19 (-1.15%) | 10,400 |
6 Sep 2018 | USD | 1,655 | 1,663 | 1,632 | 1,650 | 1,650 | -21 (-1.26%) | 19,100 |
5 Sep 2018 | USD | 1,670 | 1,695 | 1,657 | 1,671 | 1,671 | -9 (-0.54%) | 13,000 |
4 Sep 2018 | USD | 1,683 | 1,688 | 1,674 | 1,680 | 1,680 | -9 (-0.53%) | 16,200 |
3 Sep 2018 | USD | 1,700 | 1,710 | 1,673 | 1,689 | 1,689 | -11 (-0.65%) | 32,200 |
31 Aug 2018 | USD | 1,683 | 1,718 | 1,677 | 1,700 | 1,700 | -35 (-2.02%) | 36,300 |
30 Aug 2018 | USD | 1,700 | 1,746 | 1,692 | 1,735 | 1,735 | +43 (+2.54%) | 32,400 |
29 Aug 2018 | USD | 1,659 | 1,696 | 1,648 | 1,692 | 1,692 | +37 (+2.24%) | 14,400 |
28 Aug 2018 | USD | 1,660 | 1,678 | 1,645 | 1,655 | 1,655 | +9 (+0.55%) | 17,300 |
27 Aug 2018 | USD | 1,637 | 1,649 | 1,637 | 1,646 | 1,646 | +9 (+0.55%) | 13,000 |
24 Aug 2018 | USD | 1,615 | 1,641 | 1,605 | 1,637 | 1,637 | +13 (+0.80%) | 19,200 |
23 Aug 2018 | USD | 1,618 | 1,645 | 1,617 | 1,624 | 1,624 | +6 (+0.37%) | 9,400 |
22 Aug 2018 | USD | 1,595 | 1,630 | 1,595 | 1,618 | 1,618 | +23 (+1.44%) | 10,600 |
21 Aug 2018 | USD | 1,600 | 1,600 | 1,569 | 1,595 | 1,595 | -8 (-0.50%) | 16,000 |
20 Aug 2018 | USD | 1,638 | 1,638 | 1,603 | 1,603 | 1,603 | -31 (-1.90%) | 9,400 |
17 Aug 2018 | USD | 1,651 | 1,668 | 1,633 | 1,634 | 1,634 | -17 (-1.03%) | 14,700 |
16 Aug 2018 | USD | 1,663 | 1,685 | 1,649 | 1,651 | 1,651 | -42 (-2.48%) | 17,400 |
15 Aug 2018 | USD | 1,748 | 1,748 | 1,669 | 1,693 | 1,693 | -27 (-1.57%) | 17,100 |
14 Aug 2018 | USD | 1,686 | 1,723 | 1,686 | 1,720 | 1,720 | +34 (+2.02%) | 16,300 |
13 Aug 2018 | USD | 1,733 | 1,740 | 1,683 | 1,686 | 1,686 | -85 (-4.80%) | 29,100 |
10 Aug 2018 | USD | 1,808 | 1,809 | 1,750 | 1,771 | 1,771 | -24 (-1.34%) | 34,300 |
9 Aug 2018 | USD | 1,786 | 1,809 | 1,769 | 1,795 | 1,795 | +12 (+0.67%) | 33,800 |
8 Aug 2018 | USD | 1,797 | 1,805 | 1,764 | 1,783 | 1,783 | -3 (-0.17%) | 69,300 |
7 Aug 2018 | USD | 1,794 | 1,845 | 1,761 | 1,786 | 1,786 | +105 (+6.25%) | 151,300 |
6 Aug 2018 | USD | 1,654 | 1,690 | 1,628 | 1,681 | 1,681 | +67 (+4.15%) | 66,300 |