Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1,714 | 1,808 | 1,714 | 1,803 | 1,803 | +102 (+6.00%) | 87,500 |
10 May 2018 | USD | 1,704 | 1,718 | 1,680 | 1,701 | 1,701 | -8 (-0.47%) | 59,500 |
9 May 2018 | USD | 1,708 | 1,724 | 1,686 | 1,709 | 1,709 | +9 (+0.53%) | 148,900 |
8 May 2018 | USD | 1,650 | 1,720 | 1,635 | 1,700 | 1,700 | +171 (+11.18%) | 284,700 |
7 May 2018 | USD | 1,530 | 1,540 | 1,518 | 1,529 | 1,529 | -2 (-0.13%) | 43,800 |
4 May 2018 | USD | 1,531 | 1,531 | 1,531 | 1,531 | 1,531 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,531 | 1,531 | 1,531 | 1,531 | 1,531 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,530 | 1,537 | 1,513 | 1,531 | 1,531 | +3 (+0.20%) | 39,400 |
1 May 2018 | USD | 1,521 | 1,539 | 1,519 | 1,528 | 1,528 | +9 (+0.59%) | 37,600 |
30 Apr 2018 | USD | 1,519 | 1,519 | 1,519 | 1,519 | 1,519 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,496 | 1,523 | 1,496 | 1,519 | 1,519 | +23 (+1.54%) | 34,600 |
26 Apr 2018 | USD | 1,501 | 1,510 | 1,474 | 1,496 | 1,496 | -22 (-1.45%) | 56,500 |
25 Apr 2018 | USD | 1,520 | 1,525 | 1,510 | 1,518 | 1,518 | -12 (-0.78%) | 27,500 |
24 Apr 2018 | USD | 1,538 | 1,546 | 1,525 | 1,530 | 1,530 | 0.0 (0.0%) | 19,100 |
23 Apr 2018 | USD | 1,519 | 1,550 | 1,511 | 1,530 | 1,530 | +11 (+0.72%) | 34,100 |
20 Apr 2018 | USD | 1,517 | 1,533 | 1,507 | 1,519 | 1,519 | +2 (+0.13%) | 34,500 |
19 Apr 2018 | USD | 1,486 | 1,525 | 1,485 | 1,517 | 1,517 | +28 (+1.88%) | 41,200 |
18 Apr 2018 | USD | 1,472 | 1,505 | 1,472 | 1,489 | 1,489 | +17 (+1.15%) | 35,900 |
17 Apr 2018 | USD | 1,478 | 1,496 | 1,470 | 1,472 | 1,472 | -6 (-0.41%) | 56,800 |
16 Apr 2018 | USD | 1,478 | 1,501 | 1,474 | 1,478 | 1,478 | 0.0 (0.0%) | 48,500 |
13 Apr 2018 | USD | 1,446 | 1,484 | 1,446 | 1,478 | 1,478 | +44 (+3.07%) | 71,100 |
12 Apr 2018 | USD | 1,403 | 1,445 | 1,403 | 1,434 | 1,434 | +27 (+1.92%) | 55,200 |
11 Apr 2018 | USD | 1,406 | 1,415 | 1,390 | 1,407 | 1,407 | +11 (+0.79%) | 54,000 |
10 Apr 2018 | USD | 1,396 | 1,405 | 1,388 | 1,396 | 1,396 | 0.0 (0.0%) | 33,600 |
9 Apr 2018 | USD | 1,380 | 1,406 | 1,365 | 1,396 | 1,396 | +2 (+0.14%) | 38,700 |
6 Apr 2018 | USD | 1,421 | 1,426 | 1,394 | 1,394 | 1,394 | -20 (-1.41%) | 59,600 |
5 Apr 2018 | USD | 1,424 | 1,430 | 1,414 | 1,414 | 1,414 | -9 (-0.63%) | 48,200 |
4 Apr 2018 | USD | 1,425 | 1,426 | 1,417 | 1,423 | 1,423 | +8 (+0.57%) | 35,600 |
3 Apr 2018 | USD | 1,420 | 1,424 | 1,409 | 1,415 | 1,415 | -18 (-1.26%) | 63,200 |
2 Apr 2018 | USD | 1,476 | 1,483 | 1,433 | 1,433 | 1,433 | -33 (-2.25%) | 45,400 |