Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | USD | 1,287 | 1,295 | 1,281 | 1,284 | 1,284 | -9 (-0.70%) | 1,349,300 |
27 Jun 2018 | USD | 1,286 | 1,294 | 1,285 | 1,293 | 1,293 | +2 (+0.15%) | 1,410,700 |
26 Jun 2018 | USD | 1,276 | 1,299 | 1,270 | 1,291 | 1,291 | +16 (+1.25%) | 2,082,600 |
25 Jun 2018 | USD | 1,290 | 1,291 | 1,275 | 1,275 | 1,275 | -7 (-0.55%) | 1,572,600 |
22 Jun 2018 | USD | 1,270 | 1,282 | 1,263 | 1,282 | 1,282 | -3 (-0.23%) | 2,401,900 |
21 Jun 2018 | USD | 1,305 | 1,307 | 1,285 | 1,285 | 1,285 | -21 (-1.61%) | 2,276,200 |
20 Jun 2018 | USD | 1,304 | 1,309 | 1,296 | 1,306 | 1,306 | +4 (+0.31%) | 1,709,100 |
19 Jun 2018 | USD | 1,318 | 1,328 | 1,302 | 1,302 | 1,302 | -13 (-0.99%) | 1,934,500 |
18 Jun 2018 | USD | 1,337 | 1,337 | 1,315 | 1,315 | 1,315 | -29 (-2.16%) | 2,213,000 |
15 Jun 2018 | USD | 1,351 | 1,353 | 1,340 | 1,344 | 1,344 | -6 (-0.44%) | 3,055,300 |
14 Jun 2018 | USD | 1,353 | 1,365 | 1,345 | 1,350 | 1,350 | -7 (-0.52%) | 2,327,700 |
13 Jun 2018 | USD | 1,354 | 1,365 | 1,354 | 1,357 | 1,357 | -3 (-0.22%) | 1,298,200 |
12 Jun 2018 | USD | 1,354 | 1,363 | 1,342 | 1,360 | 1,360 | +8 (+0.59%) | 1,729,800 |
11 Jun 2018 | USD | 1,355 | 1,361 | 1,351 | 1,352 | 1,352 | -2 (-0.15%) | 1,303,300 |
8 Jun 2018 | USD | 1,355 | 1,366 | 1,353 | 1,354 | 1,354 | -19 (-1.38%) | 2,906,100 |
7 Jun 2018 | USD | 1,370 | 1,384 | 1,369 | 1,373 | 1,373 | +12 (+0.88%) | 1,651,500 |
6 Jun 2018 | USD | 1,359 | 1,371 | 1,357 | 1,361 | 1,361 | -4 (-0.29%) | 2,047,500 |
5 Jun 2018 | USD | 1,380 | 1,380 | 1,363 | 1,365 | 1,365 | -19 (-1.37%) | 2,236,500 |
4 Jun 2018 | USD | 1,366 | 1,388 | 1,361 | 1,384 | 1,384 | +26 (+1.91%) | 1,975,400 |
1 Jun 2018 | USD | 1,361 | 1,373 | 1,351 | 1,358 | 1,358 | -3 (-0.22%) | 3,508,200 |
31 May 2018 | USD | 1,391 | 1,395 | 1,361 | 1,361 | 1,361 | -19 (-1.38%) | 9,418,000 |
30 May 2018 | USD | 1,388 | 1,390 | 1,376 | 1,380 | 1,380 | -26 (-1.85%) | 2,815,500 |
29 May 2018 | USD | 1,406 | 1,412 | 1,401 | 1,406 | 1,406 | -7 (-0.50%) | 1,616,700 |
28 May 2018 | USD | 1,408 | 1,416 | 1,401 | 1,413 | 1,413 | +5 (+0.36%) | 1,235,600 |
25 May 2018 | USD | 1,429 | 1,429 | 1,406 | 1,408 | 1,408 | -21 (-1.47%) | 2,105,500 |
24 May 2018 | USD | 1,416 | 1,435 | 1,413 | 1,429 | 1,429 | +6 (+0.42%) | 3,327,700 |
23 May 2018 | USD | 1,431 | 1,433 | 1,413 | 1,423 | 1,423 | -17 (-1.18%) | 2,248,300 |
22 May 2018 | USD | 1,450 | 1,451 | 1,434 | 1,440 | 1,440 | -9 (-0.62%) | 1,907,200 |
21 May 2018 | USD | 1,455 | 1,460 | 1,440 | 1,449 | 1,449 | -6 (-0.41%) | 2,284,700 |
18 May 2018 | USD | 1,441 | 1,455 | 1,439 | 1,455 | 1,455 | +26 (+1.82%) | 2,322,400 |