Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 1,581 | 1,585 | 1,566 | 1,566 | 1,566 | -20 (-1.26%) | 1,266,400 |
30 Mar 2018 | USD | 1,570 | 1,592 | 1,552 | 1,586 | 1,586 | +22 (+1.41%) | 1,846,800 |
29 Mar 2018 | USD | 1,560 | 1,574 | 1,550 | 1,564 | 1,564 | +21 (+1.36%) | 2,116,300 |
28 Mar 2018 | USD | 1,539 | 1,544 | 1,524 | 1,543 | 1,543 | -42 (-2.65%) | 2,053,800 |
27 Mar 2018 | USD | 1,572 | 1,594 | 1,569 | 1,585 | 1,585 | +19 (+1.21%) | 2,209,900 |
26 Mar 2018 | USD | 1,560 | 1,566 | 1,545 | 1,566 | 1,566 | -10 (-0.63%) | 2,182,300 |
23 Mar 2018 | USD | 1,600 | 1,603 | 1,571 | 1,576 | 1,576 | -58 (-3.55%) | 3,203,800 |
22 Mar 2018 | USD | 1,631 | 1,640 | 1,620 | 1,634 | 1,634 | +5 (+0.31%) | 1,678,000 |
21 Mar 2018 | USD | 1,629 | 1,629 | 1,629 | 1,629 | 1,629 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 1,636 | 1,646 | 1,619 | 1,629 | 1,629 | -9 (-0.55%) | 2,270,400 |
19 Mar 2018 | USD | 1,657 | 1,658 | 1,623 | 1,638 | 1,638 | -29 (-1.74%) | 1,406,200 |
16 Mar 2018 | USD | 1,673 | 1,678 | 1,656 | 1,667 | 1,667 | +10 (+0.60%) | 2,260,600 |
15 Mar 2018 | USD | 1,653 | 1,664 | 1,622 | 1,657 | 1,657 | +12 (+0.73%) | 1,972,100 |
14 Mar 2018 | USD | 1,631 | 1,653 | 1,625 | 1,645 | 1,645 | -4 (-0.24%) | 1,841,600 |
13 Mar 2018 | USD | 1,641 | 1,664 | 1,637 | 1,649 | 1,649 | +15 (+0.92%) | 2,737,300 |
12 Mar 2018 | USD | 1,620 | 1,647 | 1,618 | 1,634 | 1,634 | +45 (+2.83%) | 2,996,600 |
9 Mar 2018 | USD | 1,574 | 1,602 | 1,570 | 1,589 | 1,589 | +21 (+1.34%) | 3,119,500 |
8 Mar 2018 | USD | 1,574 | 1,576 | 1,552 | 1,568 | 1,568 | +3 (+0.19%) | 1,895,200 |
7 Mar 2018 | USD | 1,548 | 1,583 | 1,544 | 1,565 | 1,565 | +13 (+0.84%) | 2,114,200 |
6 Mar 2018 | USD | 1,557 | 1,578 | 1,548 | 1,552 | 1,552 | +13 (+0.84%) | 1,685,200 |
5 Mar 2018 | USD | 1,550 | 1,553 | 1,520 | 1,539 | 1,539 | -21 (-1.35%) | 2,084,300 |
2 Mar 2018 | USD | 1,555 | 1,567 | 1,542 | 1,560 | 1,560 | -25 (-1.58%) | 2,427,900 |
1 Mar 2018 | USD | 1,586 | 1,593 | 1,565 | 1,585 | 1,585 | -2 (-0.13%) | 2,187,000 |
28 Feb 2018 | USD | 1,596 | 1,607 | 1,587 | 1,587 | 1,587 | -7 (-0.44%) | 2,145,100 |
27 Feb 2018 | USD | 1,590 | 1,606 | 1,588 | 1,594 | 1,594 | +20 (+1.27%) | 2,160,200 |
26 Feb 2018 | USD | 1,580 | 1,598 | 1,571 | 1,574 | 1,574 | +48 (+3.15%) | 3,590,800 |
23 Feb 2018 | USD | 1,521 | 1,531 | 1,513 | 1,526 | 1,526 | +21 (+1.40%) | 1,764,100 |
22 Feb 2018 | USD | 1,501 | 1,517 | 1,497 | 1,505 | 1,505 | -8 (-0.53%) | 1,356,100 |
21 Feb 2018 | USD | 1,521 | 1,527 | 1,502 | 1,513 | 1,513 | -7 (-0.46%) | 1,519,200 |
20 Feb 2018 | USD | 1,526 | 1,532 | 1,507 | 1,520 | 1,520 | +1 (+0.07%) | 1,051,900 |