Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 1,316 | 1,320 | 1,304 | 1,313 | 1,313 | -4 (-0.30%) | 1,522,100 |
31 Oct 2018 | USD | 1,302 | 1,322 | 1,296 | 1,317 | 1,317 | +14 (+1.07%) | 2,129,900 |
30 Oct 2018 | USD | 1,301 | 1,311 | 1,296 | 1,303 | 1,303 | +9 (+0.70%) | 1,940,800 |
29 Oct 2018 | USD | 1,296 | 1,302 | 1,286 | 1,294 | 1,294 | -2 (-0.15%) | 1,571,200 |
26 Oct 2018 | USD | 1,293 | 1,303 | 1,285 | 1,296 | 1,296 | +14 (+1.09%) | 2,020,700 |
25 Oct 2018 | USD | 1,279 | 1,291 | 1,275 | 1,282 | 1,282 | -16 (-1.23%) | 1,936,200 |
24 Oct 2018 | USD | 1,308 | 1,310 | 1,289 | 1,298 | 1,298 | -8 (-0.61%) | 1,882,100 |
23 Oct 2018 | USD | 1,320 | 1,323 | 1,303 | 1,306 | 1,306 | -23 (-1.73%) | 1,370,800 |
22 Oct 2018 | USD | 1,330 | 1,340 | 1,323 | 1,329 | 1,329 | -5 (-0.37%) | 1,121,100 |
19 Oct 2018 | USD | 1,324 | 1,335 | 1,323 | 1,334 | 1,334 | -2 (-0.15%) | 1,244,100 |
18 Oct 2018 | USD | 1,333 | 1,348 | 1,332 | 1,336 | 1,336 | +8 (+0.60%) | 1,364,800 |
17 Oct 2018 | USD | 1,324 | 1,338 | 1,321 | 1,328 | 1,328 | +13 (+0.99%) | 1,299,000 |
16 Oct 2018 | USD | 1,301 | 1,318 | 1,301 | 1,315 | 1,315 | +14 (+1.08%) | 1,283,900 |
15 Oct 2018 | USD | 1,311 | 1,312 | 1,297 | 1,301 | 1,301 | -18 (-1.36%) | 1,700,000 |
12 Oct 2018 | USD | 1,332 | 1,335 | 1,314 | 1,319 | 1,319 | -20 (-1.49%) | 2,183,700 |
11 Oct 2018 | USD | 1,347 | 1,354 | 1,326 | 1,339 | 1,339 | -35 (-2.55%) | 2,653,900 |
10 Oct 2018 | USD | 1,357 | 1,377 | 1,354 | 1,374 | 1,374 | +16 (+1.18%) | 1,546,300 |
9 Oct 2018 | USD | 1,372 | 1,378 | 1,351 | 1,358 | 1,358 | -10 (-0.73%) | 2,045,000 |
8 Oct 2018 | USD | 1,368 | 1,368 | 1,368 | 1,368 | 1,368 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,356 | 1,372 | 1,356 | 1,368 | 1,368 | +17 (+1.26%) | 2,428,000 |
4 Oct 2018 | USD | 1,355 | 1,359 | 1,350 | 1,351 | 1,351 | +10 (+0.75%) | 2,266,800 |
3 Oct 2018 | USD | 1,350 | 1,359 | 1,339 | 1,341 | 1,341 | -8 (-0.59%) | 1,559,400 |
2 Oct 2018 | USD | 1,341 | 1,353 | 1,337 | 1,349 | 1,349 | +13 (+0.97%) | 1,756,400 |
1 Oct 2018 | USD | 1,338 | 1,347 | 1,333 | 1,336 | 1,336 | -7 (-0.52%) | 1,828,800 |
28 Sep 2018 | USD | 1,340 | 1,346 | 1,335 | 1,343 | 1,343 | +14 (+1.05%) | 2,568,600 |
27 Sep 2018 | USD | 1,333 | 1,338 | 1,326 | 1,329 | 1,329 | -9 (-0.67%) | 1,524,300 |
26 Sep 2018 | USD | 1,341 | 1,345 | 1,322 | 1,338 | 1,338 | -29 (-2.12%) | 2,419,600 |
25 Sep 2018 | USD | 1,364 | 1,369 | 1,358 | 1,367 | 1,367 | +3 (+0.22%) | 2,956,500 |
24 Sep 2018 | USD | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 1,356 | 1,365 | 1,355 | 1,364 | 1,364 | +15 (+1.11%) | 3,077,100 |