Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 1,710 | 1,720 | 1,701 | 1,714 | 1,714 | 0.0 (0.0%) | 1,139,900 |
11 May 2018 | USD | 1,721 | 1,722 | 1,682 | 1,714 | 1,714 | -9 (-0.52%) | 2,058,400 |
10 May 2018 | USD | 1,700 | 1,747 | 1,699 | 1,723 | 1,723 | +42 (+2.50%) | 2,983,900 |
9 May 2018 | USD | 1,671 | 1,689 | 1,670 | 1,681 | 1,681 | +10 (+0.60%) | 2,148,600 |
8 May 2018 | USD | 1,649 | 1,673 | 1,631 | 1,671 | 1,671 | +18 (+1.09%) | 1,592,700 |
7 May 2018 | USD | 1,643 | 1,655 | 1,637 | 1,653 | 1,653 | +11 (+0.67%) | 1,006,900 |
4 May 2018 | USD | 1,642 | 1,642 | 1,642 | 1,642 | 1,642 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,642 | 1,642 | 1,642 | 1,642 | 1,642 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,663 | 1,673 | 1,634 | 1,642 | 1,642 | -10 (-0.61%) | 1,579,300 |
1 May 2018 | USD | 1,622 | 1,657 | 1,611 | 1,652 | 1,652 | +19 (+1.16%) | 1,955,500 |
30 Apr 2018 | USD | 1,633 | 1,633 | 1,633 | 1,633 | 1,633 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,629 | 1,637 | 1,606 | 1,633 | 1,633 | +8 (+0.49%) | 1,927,600 |
26 Apr 2018 | USD | 1,621 | 1,628 | 1,607 | 1,625 | 1,625 | -6 (-0.37%) | 2,471,300 |
25 Apr 2018 | USD | 1,620 | 1,657 | 1,613 | 1,631 | 1,631 | -137 (-7.75%) | 8,015,100 |
24 Apr 2018 | USD | 1,768 | 1,771 | 1,746 | 1,768 | 1,768 | +12 (+0.68%) | 1,679,000 |
23 Apr 2018 | USD | 1,770 | 1,773 | 1,749 | 1,756 | 1,756 | -2 (-0.11%) | 1,877,900 |
20 Apr 2018 | USD | 1,751 | 1,760 | 1,741 | 1,758 | 1,758 | +5 (+0.29%) | 1,691,500 |
19 Apr 2018 | USD | 1,723 | 1,768 | 1,721 | 1,753 | 1,753 | +14 (+0.81%) | 2,341,000 |
18 Apr 2018 | USD | 1,717 | 1,752 | 1,716 | 1,739 | 1,739 | +27 (+1.58%) | 2,247,900 |
17 Apr 2018 | USD | 1,696 | 1,725 | 1,696 | 1,712 | 1,712 | +14 (+0.82%) | 1,658,100 |
16 Apr 2018 | USD | 1,675 | 1,707 | 1,674 | 1,698 | 1,698 | +23 (+1.37%) | 1,939,900 |
13 Apr 2018 | USD | 1,671 | 1,681 | 1,665 | 1,675 | 1,675 | +12 (+0.72%) | 1,389,400 |
12 Apr 2018 | USD | 1,658 | 1,665 | 1,646 | 1,663 | 1,663 | -4 (-0.24%) | 1,141,500 |
11 Apr 2018 | USD | 1,649 | 1,675 | 1,646 | 1,667 | 1,667 | +26 (+1.58%) | 2,497,500 |
10 Apr 2018 | USD | 1,625 | 1,646 | 1,623 | 1,641 | 1,641 | +8 (+0.49%) | 1,480,400 |
9 Apr 2018 | USD | 1,607 | 1,638 | 1,603 | 1,633 | 1,633 | +32 (+2.00%) | 1,632,800 |
6 Apr 2018 | USD | 1,624 | 1,628 | 1,601 | 1,601 | 1,601 | -22 (-1.36%) | 1,579,100 |
5 Apr 2018 | USD | 1,613 | 1,632 | 1,611 | 1,623 | 1,623 | +32 (+2.01%) | 2,083,700 |
4 Apr 2018 | USD | 1,572 | 1,601 | 1,571 | 1,591 | 1,591 | +27 (+1.73%) | 2,121,300 |
3 Apr 2018 | USD | 1,557 | 1,569 | 1,547 | 1,564 | 1,564 | -2 (-0.13%) | 1,494,100 |