Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 1,899 | 1,930 | 1,878 | 1,917 | 1,917 | +40 (+2.13%) | 54,600 |
21 Jun 2018 | USD | 1,809 | 1,882 | 1,809 | 1,877 | 1,877 | +90 (+5.04%) | 53,600 |
20 Jun 2018 | USD | 1,777 | 1,793 | 1,757 | 1,787 | 1,787 | +1 (+0.06%) | 26,700 |
19 Jun 2018 | USD | 1,798 | 1,812 | 1,772 | 1,786 | 1,786 | -21 (-1.16%) | 23,600 |
18 Jun 2018 | USD | 1,826 | 1,826 | 1,792 | 1,807 | 1,807 | -24 (-1.31%) | 15,900 |
15 Jun 2018 | USD | 1,773 | 1,831 | 1,773 | 1,831 | 1,831 | +42 (+2.35%) | 38,100 |
14 Jun 2018 | USD | 1,813 | 1,815 | 1,777 | 1,789 | 1,789 | -39 (-2.13%) | 29,300 |
13 Jun 2018 | USD | 1,818 | 1,840 | 1,810 | 1,828 | 1,828 | +10 (+0.55%) | 20,900 |
12 Jun 2018 | USD | 1,830 | 1,830 | 1,793 | 1,818 | 1,818 | +2 (+0.11%) | 16,100 |
11 Jun 2018 | USD | 1,805 | 1,821 | 1,792 | 1,816 | 1,816 | +16 (+0.89%) | 21,500 |
8 Jun 2018 | USD | 1,800 | 1,807 | 1,782 | 1,800 | 1,800 | +4 (+0.22%) | 31,000 |
7 Jun 2018 | USD | 1,742 | 1,798 | 1,742 | 1,796 | 1,796 | +52 (+2.98%) | 19,200 |
6 Jun 2018 | USD | 1,782 | 1,782 | 1,733 | 1,744 | 1,744 | -51 (-2.84%) | 35,300 |
5 Jun 2018 | USD | 1,808 | 1,808 | 1,780 | 1,795 | 1,795 | -17 (-0.94%) | 19,400 |
4 Jun 2018 | USD | 1,800 | 1,819 | 1,800 | 1,812 | 1,812 | +19 (+1.06%) | 22,000 |
1 Jun 2018 | USD | 1,744 | 1,803 | 1,743 | 1,793 | 1,793 | +38 (+2.17%) | 31,300 |
31 May 2018 | USD | 1,727 | 1,805 | 1,726 | 1,755 | 1,755 | +46 (+2.69%) | 37,000 |
30 May 2018 | USD | 1,703 | 1,728 | 1,692 | 1,709 | 1,709 | -20 (-1.16%) | 35,700 |
29 May 2018 | USD | 1,731 | 1,731 | 1,704 | 1,729 | 1,729 | 0.0 (0.0%) | 23,900 |
28 May 2018 | USD | 1,783 | 1,784 | 1,724 | 1,729 | 1,729 | -54 (-3.03%) | 25,900 |
25 May 2018 | USD | 1,776 | 1,805 | 1,767 | 1,783 | 1,783 | -6 (-0.34%) | 20,900 |
24 May 2018 | USD | 1,784 | 1,799 | 1,772 | 1,789 | 1,789 | -10 (-0.56%) | 20,200 |
23 May 2018 | USD | 1,791 | 1,808 | 1,781 | 1,799 | 1,799 | +13 (+0.73%) | 17,300 |
22 May 2018 | USD | 1,812 | 1,812 | 1,778 | 1,786 | 1,786 | -36 (-1.98%) | 24,100 |
21 May 2018 | USD | 1,773 | 1,824 | 1,773 | 1,822 | 1,822 | +43 (+2.42%) | 28,600 |
18 May 2018 | USD | 1,798 | 1,807 | 1,764 | 1,779 | 1,779 | -21 (-1.17%) | 18,400 |
17 May 2018 | USD | 1,775 | 1,813 | 1,775 | 1,800 | 1,800 | +31 (+1.75%) | 32,800 |
16 May 2018 | USD | 1,779 | 1,791 | 1,762 | 1,769 | 1,769 | -27 (-1.50%) | 32,300 |
15 May 2018 | USD | 1,782 | 1,808 | 1,770 | 1,796 | 1,796 | +14 (+0.79%) | 28,700 |
14 May 2018 | USD | 1,814 | 1,826 | 1,760 | 1,782 | 1,782 | -21 (-1.16%) | 62,600 |