Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 1,308 | 1,312 | 1,304 | 1,308 | 1,308 | -15 (-1.13%) | 1,641,900 |
8 Aug 2018 | USD | 1,335 | 1,340 | 1,321 | 1,323 | 1,323 | 0.0 (0.0%) | 1,090,700 |
7 Aug 2018 | USD | 1,320 | 1,324 | 1,311 | 1,323 | 1,323 | +4 (+0.30%) | 1,118,900 |
6 Aug 2018 | USD | 1,319 | 1,333 | 1,310 | 1,319 | 1,319 | -14 (-1.05%) | 2,460,000 |
3 Aug 2018 | USD | 1,348 | 1,349 | 1,333 | 1,333 | 1,333 | -18 (-1.33%) | 1,640,300 |
2 Aug 2018 | USD | 1,360 | 1,368 | 1,348 | 1,351 | 1,351 | -6 (-0.44%) | 1,529,900 |
1 Aug 2018 | USD | 1,342 | 1,358 | 1,326 | 1,357 | 1,357 | +16 (+1.19%) | 3,078,700 |
31 Jul 2018 | USD | 1,374 | 1,387 | 1,333 | 1,341 | 1,341 | -24 (-1.76%) | 3,723,300 |
30 Jul 2018 | USD | 1,350 | 1,369 | 1,346 | 1,365 | 1,365 | +20 (+1.49%) | 1,972,400 |
27 Jul 2018 | USD | 1,337 | 1,352 | 1,335 | 1,345 | 1,345 | +14 (+1.05%) | 2,218,600 |
26 Jul 2018 | USD | 1,333 | 1,337 | 1,323 | 1,331 | 1,331 | +6 (+0.45%) | 2,003,200 |
25 Jul 2018 | USD | 1,337 | 1,338 | 1,323 | 1,325 | 1,325 | -6 (-0.45%) | 989,400 |
24 Jul 2018 | USD | 1,331 | 1,345 | 1,326 | 1,331 | 1,331 | +5 (+0.38%) | 1,617,000 |
23 Jul 2018 | USD | 1,312 | 1,339 | 1,312 | 1,326 | 1,326 | +42 (+3.27%) | 2,877,200 |
20 Jul 2018 | USD | 1,279 | 1,290 | 1,277 | 1,284 | 1,284 | -4 (-0.31%) | 962,100 |
19 Jul 2018 | USD | 1,290 | 1,294 | 1,279 | 1,288 | 1,288 | +4 (+0.31%) | 1,198,800 |
18 Jul 2018 | USD | 1,288 | 1,296 | 1,281 | 1,284 | 1,284 | +3 (+0.23%) | 1,469,700 |
17 Jul 2018 | USD | 1,268 | 1,288 | 1,260 | 1,281 | 1,281 | +11 (+0.87%) | 1,734,400 |
16 Jul 2018 | USD | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,260 | 1,275 | 1,257 | 1,270 | 1,270 | +10 (+0.79%) | 2,168,200 |
12 Jul 2018 | USD | 1,267 | 1,273 | 1,259 | 1,260 | 1,260 | -12 (-0.94%) | 2,250,600 |
11 Jul 2018 | USD | 1,272 | 1,275 | 1,265 | 1,272 | 1,272 | -3 (-0.24%) | 1,210,000 |
10 Jul 2018 | USD | 1,283 | 1,292 | 1,275 | 1,275 | 1,275 | 0.0 (0.0%) | 1,634,700 |
9 Jul 2018 | USD | 1,276 | 1,285 | 1,273 | 1,275 | 1,275 | +8 (+0.63%) | 1,008,000 |
6 Jul 2018 | USD | 1,271 | 1,275 | 1,266 | 1,267 | 1,267 | +6 (+0.48%) | 1,314,600 |
5 Jul 2018 | USD | 1,262 | 1,264 | 1,258 | 1,261 | 1,261 | -9 (-0.71%) | 1,429,700 |
4 Jul 2018 | USD | 1,260 | 1,285 | 1,258 | 1,270 | 1,270 | -3 (-0.24%) | 2,019,400 |
3 Jul 2018 | USD | 1,280 | 1,280 | 1,264 | 1,273 | 1,273 | -10 (-0.78%) | 1,669,200 |
2 Jul 2018 | USD | 1,286 | 1,292 | 1,278 | 1,283 | 1,283 | -7 (-0.54%) | 1,273,800 |
29 Jun 2018 | USD | 1,284 | 1,293 | 1,280 | 1,290 | 1,290 | +6 (+0.47%) | 1,518,400 |