Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 1,345 | 1,354 | 1,341 | 1,349 | 1,349 | +12 (+0.90%) | 2,058,300 |
19 Sep 2018 | USD | 1,337 | 1,342 | 1,330 | 1,337 | 1,337 | +16 (+1.21%) | 2,184,100 |
18 Sep 2018 | USD | 1,299 | 1,325 | 1,299 | 1,321 | 1,321 | +26 (+2.01%) | 2,301,600 |
17 Sep 2018 | USD | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,287 | 1,298 | 1,286 | 1,295 | 1,295 | +12 (+0.94%) | 2,304,600 |
13 Sep 2018 | USD | 1,279 | 1,290 | 1,277 | 1,283 | 1,283 | +4 (+0.31%) | 1,433,100 |
12 Sep 2018 | USD | 1,287 | 1,288 | 1,277 | 1,279 | 1,279 | -9 (-0.70%) | 1,641,000 |
11 Sep 2018 | USD | 1,288 | 1,290 | 1,279 | 1,288 | 1,288 | -2 (-0.16%) | 1,725,200 |
10 Sep 2018 | USD | 1,280 | 1,296 | 1,275 | 1,290 | 1,290 | +15 (+1.18%) | 1,702,100 |
7 Sep 2018 | USD | 1,277 | 1,278 | 1,271 | 1,275 | 1,275 | -4 (-0.31%) | 1,744,600 |
6 Sep 2018 | USD | 1,280 | 1,283 | 1,277 | 1,279 | 1,279 | -4 (-0.31%) | 1,144,900 |
5 Sep 2018 | USD | 1,283 | 1,286 | 1,276 | 1,283 | 1,283 | -2 (-0.16%) | 1,977,400 |
4 Sep 2018 | USD | 1,295 | 1,296 | 1,283 | 1,285 | 1,285 | -6 (-0.46%) | 1,420,000 |
3 Sep 2018 | USD | 1,289 | 1,294 | 1,286 | 1,291 | 1,291 | -7 (-0.54%) | 1,484,000 |
31 Aug 2018 | USD | 1,308 | 1,309 | 1,296 | 1,298 | 1,298 | -16 (-1.22%) | 2,019,700 |
30 Aug 2018 | USD | 1,318 | 1,318 | 1,309 | 1,314 | 1,314 | +2 (+0.15%) | 1,140,200 |
29 Aug 2018 | USD | 1,307 | 1,317 | 1,306 | 1,312 | 1,312 | +9 (+0.69%) | 1,623,000 |
28 Aug 2018 | USD | 1,305 | 1,314 | 1,302 | 1,303 | 1,303 | -4 (-0.31%) | 1,588,700 |
27 Aug 2018 | USD | 1,299 | 1,307 | 1,297 | 1,307 | 1,307 | +8 (+0.62%) | 1,418,000 |
24 Aug 2018 | USD | 1,302 | 1,304 | 1,288 | 1,299 | 1,299 | -1 (-0.08%) | 1,877,600 |
23 Aug 2018 | USD | 1,305 | 1,306 | 1,296 | 1,300 | 1,300 | -5 (-0.38%) | 1,064,900 |
22 Aug 2018 | USD | 1,301 | 1,306 | 1,296 | 1,305 | 1,305 | +7 (+0.54%) | 1,120,700 |
21 Aug 2018 | USD | 1,290 | 1,304 | 1,290 | 1,298 | 1,298 | +3 (+0.23%) | 1,596,900 |
20 Aug 2018 | USD | 1,289 | 1,298 | 1,287 | 1,295 | 1,295 | +4 (+0.31%) | 1,190,400 |
17 Aug 2018 | USD | 1,285 | 1,298 | 1,284 | 1,291 | 1,291 | +6 (+0.47%) | 1,216,900 |
16 Aug 2018 | USD | 1,273 | 1,286 | 1,261 | 1,285 | 1,285 | +9 (+0.71%) | 2,097,300 |
15 Aug 2018 | USD | 1,290 | 1,294 | 1,268 | 1,276 | 1,276 | -21 (-1.62%) | 3,212,300 |
14 Aug 2018 | USD | 1,295 | 1,300 | 1,285 | 1,297 | 1,297 | -1 (-0.08%) | 1,390,200 |
13 Aug 2018 | USD | 1,295 | 1,306 | 1,285 | 1,298 | 1,298 | -2 (-0.15%) | 1,870,500 |
10 Aug 2018 | USD | 1,307 | 1,310 | 1,297 | 1,300 | 1,300 | -8 (-0.61%) | 1,551,600 |