Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 1,816 | 1,819 | 1,796 | 1,800 | 1,800 | -1 (-0.06%) | 1,261,400 |
22 Jun 2018 | USD | 1,788 | 1,816 | 1,775 | 1,801 | 1,801 | +52 (+2.97%) | 3,778,400 |
21 Jun 2018 | USD | 1,723 | 1,754 | 1,717 | 1,749 | 1,749 | +29 (+1.69%) | 2,085,800 |
20 Jun 2018 | USD | 1,684 | 1,724 | 1,672 | 1,720 | 1,720 | +42 (+2.50%) | 1,680,400 |
19 Jun 2018 | USD | 1,683 | 1,692 | 1,671 | 1,678 | 1,678 | -15 (-0.89%) | 1,381,800 |
18 Jun 2018 | USD | 1,707 | 1,707 | 1,685 | 1,693 | 1,693 | -10 (-0.59%) | 967,300 |
15 Jun 2018 | USD | 1,717 | 1,719 | 1,700 | 1,703 | 1,703 | -1 (-0.06%) | 1,295,000 |
14 Jun 2018 | USD | 1,723 | 1,725 | 1,703 | 1,704 | 1,704 | -24 (-1.39%) | 961,400 |
13 Jun 2018 | USD | 1,721 | 1,735 | 1,712 | 1,728 | 1,728 | +16 (+0.93%) | 1,115,600 |
12 Jun 2018 | USD | 1,714 | 1,724 | 1,704 | 1,712 | 1,712 | +8 (+0.47%) | 1,172,900 |
11 Jun 2018 | USD | 1,700 | 1,712 | 1,684 | 1,704 | 1,704 | +12 (+0.71%) | 833,600 |
8 Jun 2018 | USD | 1,677 | 1,706 | 1,673 | 1,692 | 1,692 | -1 (-0.06%) | 1,822,600 |
7 Jun 2018 | USD | 1,687 | 1,703 | 1,683 | 1,693 | 1,693 | +7 (+0.42%) | 1,438,800 |
6 Jun 2018 | USD | 1,677 | 1,695 | 1,676 | 1,686 | 1,686 | +1 (+0.06%) | 1,266,900 |
5 Jun 2018 | USD | 1,676 | 1,696 | 1,673 | 1,685 | 1,685 | +6 (+0.36%) | 1,226,700 |
4 Jun 2018 | USD | 1,653 | 1,685 | 1,649 | 1,679 | 1,679 | +28 (+1.70%) | 1,503,100 |
1 Jun 2018 | USD | 1,645 | 1,666 | 1,641 | 1,651 | 1,651 | -14 (-0.84%) | 1,473,000 |
31 May 2018 | USD | 1,667 | 1,674 | 1,646 | 1,665 | 1,665 | +12 (+0.73%) | 1,487,100 |
30 May 2018 | USD | 1,645 | 1,660 | 1,633 | 1,653 | 1,653 | -23 (-1.37%) | 1,517,800 |
29 May 2018 | USD | 1,685 | 1,692 | 1,661 | 1,676 | 1,676 | -18 (-1.06%) | 867,500 |
28 May 2018 | USD | 1,672 | 1,694 | 1,672 | 1,694 | 1,694 | +23 (+1.38%) | 631,300 |
25 May 2018 | USD | 1,665 | 1,679 | 1,660 | 1,671 | 1,671 | -9 (-0.54%) | 797,100 |
24 May 2018 | USD | 1,680 | 1,682 | 1,661 | 1,680 | 1,680 | -7 (-0.41%) | 976,700 |
23 May 2018 | USD | 1,687 | 1,703 | 1,679 | 1,687 | 1,687 | -12 (-0.71%) | 865,100 |
22 May 2018 | USD | 1,707 | 1,709 | 1,687 | 1,699 | 1,699 | -20 (-1.16%) | 1,012,800 |
21 May 2018 | USD | 1,711 | 1,728 | 1,701 | 1,719 | 1,719 | -1 (-0.06%) | 689,700 |
18 May 2018 | USD | 1,719 | 1,724 | 1,710 | 1,720 | 1,720 | +10 (+0.58%) | 880,600 |
17 May 2018 | USD | 1,695 | 1,716 | 1,693 | 1,710 | 1,710 | +4 (+0.23%) | 1,007,000 |
16 May 2018 | USD | 1,697 | 1,717 | 1,691 | 1,706 | 1,706 | +1 (+0.06%) | 1,091,900 |
15 May 2018 | USD | 1,713 | 1,719 | 1,704 | 1,705 | 1,705 | -9 (-0.53%) | 888,600 |