Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 1,614 | 1,625 | 1,591 | 1,614 | 1,614 | +17 (+1.06%) | 21,000 |
2 Aug 2018 | USD | 1,622 | 1,631 | 1,590 | 1,597 | 1,597 | -11 (-0.68%) | 17,000 |
1 Aug 2018 | USD | 1,619 | 1,619 | 1,591 | 1,608 | 1,608 | -14 (-0.86%) | 17,100 |
31 Jul 2018 | USD | 1,628 | 1,636 | 1,606 | 1,622 | 1,622 | -9 (-0.55%) | 16,600 |
30 Jul 2018 | USD | 1,638 | 1,643 | 1,619 | 1,631 | 1,631 | -15 (-0.91%) | 12,100 |
27 Jul 2018 | USD | 1,617 | 1,655 | 1,616 | 1,646 | 1,646 | +47 (+2.94%) | 15,700 |
26 Jul 2018 | USD | 1,620 | 1,620 | 1,580 | 1,599 | 1,599 | -1 (-0.06%) | 33,400 |
25 Jul 2018 | USD | 1,621 | 1,630 | 1,594 | 1,600 | 1,600 | +1 (+0.06%) | 10,300 |
24 Jul 2018 | USD | 1,622 | 1,622 | 1,588 | 1,599 | 1,599 | -7 (-0.44%) | 24,500 |
23 Jul 2018 | USD | 1,610 | 1,628 | 1,602 | 1,606 | 1,606 | -21 (-1.29%) | 10,000 |
20 Jul 2018 | USD | 1,659 | 1,659 | 1,622 | 1,627 | 1,627 | -35 (-2.11%) | 10,100 |
19 Jul 2018 | USD | 1,652 | 1,672 | 1,643 | 1,662 | 1,662 | +13 (+0.79%) | 11,100 |
18 Jul 2018 | USD | 1,649 | 1,666 | 1,636 | 1,649 | 1,649 | -11 (-0.66%) | 68,900 |
17 Jul 2018 | USD | 1,639 | 1,665 | 1,631 | 1,660 | 1,660 | +18 (+1.10%) | 18,200 |
16 Jul 2018 | USD | 1,642 | 1,642 | 1,642 | 1,642 | 1,642 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,626 | 1,648 | 1,625 | 1,642 | 1,642 | +11 (+0.67%) | 9,000 |
12 Jul 2018 | USD | 1,627 | 1,660 | 1,627 | 1,631 | 1,631 | +24 (+1.49%) | 12,600 |
11 Jul 2018 | USD | 1,606 | 1,631 | 1,575 | 1,607 | 1,607 | -26 (-1.59%) | 21,000 |
10 Jul 2018 | USD | 1,680 | 1,689 | 1,633 | 1,633 | 1,633 | -21 (-1.27%) | 23,000 |
9 Jul 2018 | USD | 1,598 | 1,660 | 1,598 | 1,654 | 1,654 | +56 (+3.50%) | 19,100 |
6 Jul 2018 | USD | 1,577 | 1,607 | 1,577 | 1,598 | 1,598 | +9 (+0.57%) | 30,700 |
5 Jul 2018 | USD | 1,620 | 1,626 | 1,577 | 1,589 | 1,589 | -37 (-2.28%) | 27,300 |
4 Jul 2018 | USD | 1,632 | 1,655 | 1,621 | 1,626 | 1,626 | -6 (-0.37%) | 20,500 |
3 Jul 2018 | USD | 1,688 | 1,704 | 1,617 | 1,632 | 1,632 | -54 (-3.20%) | 41,200 |
2 Jul 2018 | USD | 1,801 | 1,801 | 1,681 | 1,686 | 1,686 | -115 (-6.39%) | 31,700 |
29 Jun 2018 | USD | 1,796 | 1,825 | 1,768 | 1,801 | 1,801 | -3 (-0.17%) | 30,700 |
28 Jun 2018 | USD | 1,804 | 1,811 | 1,792 | 1,804 | 1,804 | -27 (-1.47%) | 13,000 |
27 Jun 2018 | USD | 1,828 | 1,845 | 1,804 | 1,831 | 1,831 | +25 (+1.38%) | 23,000 |
26 Jun 2018 | USD | 1,759 | 1,811 | 1,756 | 1,806 | 1,806 | 0.0 (0.0%) | 31,800 |
25 Jun 2018 | USD | 1,950 | 1,951 | 1,796 | 1,806 | 1,806 | -111 (-5.79%) | 39,200 |