Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 1,439 | 1,449 | 1,427 | 1,429 | 1,429 | -39 (-2.66%) | 3,847,700 |
16 May 2018 | USD | 1,420 | 1,473 | 1,366 | 1,468 | 1,468 | -49 (-3.23%) | 5,153,600 |
15 May 2018 | USD | 1,515 | 1,525 | 1,512 | 1,517 | 1,517 | +3 (+0.20%) | 1,837,100 |
14 May 2018 | USD | 1,498 | 1,516 | 1,497 | 1,514 | 1,514 | +5 (+0.33%) | 941,300 |
11 May 2018 | USD | 1,504 | 1,509 | 1,495 | 1,509 | 1,509 | -3 (-0.20%) | 2,295,500 |
10 May 2018 | USD | 1,515 | 1,522 | 1,507 | 1,512 | 1,512 | -1 (-0.07%) | 1,534,800 |
9 May 2018 | USD | 1,513 | 1,515 | 1,496 | 1,513 | 1,513 | -12 (-0.79%) | 2,127,200 |
8 May 2018 | USD | 1,515 | 1,529 | 1,513 | 1,525 | 1,525 | +13 (+0.86%) | 2,350,300 |
7 May 2018 | USD | 1,500 | 1,512 | 1,498 | 1,512 | 1,512 | +22 (+1.48%) | 1,700,700 |
4 May 2018 | USD | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,496 | 1,496 | 1,483 | 1,490 | 1,490 | +1 (+0.07%) | 1,076,600 |
1 May 2018 | USD | 1,472 | 1,497 | 1,472 | 1,489 | 1,489 | +1 (+0.07%) | 1,972,900 |
30 Apr 2018 | USD | 1,488 | 1,488 | 1,488 | 1,488 | 1,488 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,505 | 1,505 | 1,483 | 1,488 | 1,488 | -25 (-1.65%) | 2,339,800 |
26 Apr 2018 | USD | 1,524 | 1,528 | 1,499 | 1,513 | 1,513 | -9 (-0.59%) | 2,435,400 |
25 Apr 2018 | USD | 1,502 | 1,522 | 1,501 | 1,522 | 1,522 | +12 (+0.79%) | 2,506,600 |
24 Apr 2018 | USD | 1,500 | 1,510 | 1,500 | 1,510 | 1,510 | +17 (+1.14%) | 2,038,200 |
23 Apr 2018 | USD | 1,470 | 1,495 | 1,470 | 1,493 | 1,493 | +30 (+2.05%) | 2,380,400 |
20 Apr 2018 | USD | 1,468 | 1,472 | 1,453 | 1,463 | 1,463 | -3 (-0.20%) | 2,010,500 |
19 Apr 2018 | USD | 1,478 | 1,480 | 1,463 | 1,466 | 1,466 | -12 (-0.81%) | 1,290,800 |
18 Apr 2018 | USD | 1,461 | 1,482 | 1,461 | 1,478 | 1,478 | +10 (+0.68%) | 1,907,200 |
17 Apr 2018 | USD | 1,467 | 1,480 | 1,464 | 1,468 | 1,468 | -12 (-0.81%) | 1,344,800 |
16 Apr 2018 | USD | 1,474 | 1,486 | 1,472 | 1,480 | 1,480 | +14 (+0.95%) | 1,854,500 |
13 Apr 2018 | USD | 1,455 | 1,469 | 1,453 | 1,466 | 1,466 | +19 (+1.31%) | 1,829,000 |
12 Apr 2018 | USD | 1,449 | 1,454 | 1,444 | 1,447 | 1,447 | +3 (+0.21%) | 1,158,300 |
11 Apr 2018 | USD | 1,450 | 1,453 | 1,434 | 1,444 | 1,444 | +2 (+0.14%) | 1,671,700 |
10 Apr 2018 | USD | 1,423 | 1,445 | 1,423 | 1,442 | 1,442 | +15 (+1.05%) | 1,688,700 |
9 Apr 2018 | USD | 1,420 | 1,432 | 1,420 | 1,427 | 1,427 | +6 (+0.42%) | 1,419,500 |
6 Apr 2018 | USD | 1,422 | 1,436 | 1,420 | 1,421 | 1,421 | 0.0 (0.0%) | 1,524,200 |