Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 1,403 | 1,430 | 1,402 | 1,421 | 1,421 | +20 (+1.43%) | 1,671,100 |
4 Apr 2018 | USD | 1,410 | 1,411 | 1,389 | 1,401 | 1,401 | -20 (-1.41%) | 2,972,600 |
3 Apr 2018 | USD | 1,417 | 1,429 | 1,411 | 1,421 | 1,421 | 0.0 (0.0%) | 1,188,600 |
2 Apr 2018 | USD | 1,420 | 1,433 | 1,420 | 1,421 | 1,421 | -7 (-0.49%) | 1,246,300 |
30 Mar 2018 | USD | 1,442 | 1,443 | 1,422 | 1,428 | 1,428 | -5 (-0.35%) | 1,248,500 |
29 Mar 2018 | USD | 1,445 | 1,448 | 1,414 | 1,433 | 1,433 | -4 (-0.28%) | 1,825,300 |
28 Mar 2018 | USD | 1,406 | 1,438 | 1,406 | 1,437 | 1,437 | -14 (-0.96%) | 1,736,900 |
27 Mar 2018 | USD | 1,445 | 1,456 | 1,435 | 1,451 | 1,451 | +16 (+1.11%) | 2,621,000 |
26 Mar 2018 | USD | 1,414 | 1,435 | 1,411 | 1,435 | 1,435 | +13 (+0.91%) | 2,358,200 |
23 Mar 2018 | USD | 1,432 | 1,439 | 1,413 | 1,422 | 1,422 | -32 (-2.20%) | 2,381,100 |
22 Mar 2018 | USD | 1,438 | 1,455 | 1,433 | 1,454 | 1,454 | +12 (+0.83%) | 1,416,000 |
21 Mar 2018 | USD | 1,442 | 1,442 | 1,442 | 1,442 | 1,442 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 1,435 | 1,447 | 1,433 | 1,442 | 1,442 | +10 (+0.70%) | 1,309,300 |
19 Mar 2018 | USD | 1,438 | 1,441 | 1,427 | 1,432 | 1,432 | -11 (-0.76%) | 1,101,100 |
16 Mar 2018 | USD | 1,451 | 1,451 | 1,438 | 1,443 | 1,443 | -2 (-0.14%) | 2,188,700 |
15 Mar 2018 | USD | 1,442 | 1,448 | 1,435 | 1,445 | 1,445 | 0.0 (0.0%) | 1,868,900 |
14 Mar 2018 | USD | 1,450 | 1,450 | 1,436 | 1,445 | 1,445 | -13 (-0.89%) | 1,828,800 |
13 Mar 2018 | USD | 1,432 | 1,458 | 1,431 | 1,458 | 1,458 | +21 (+1.46%) | 1,623,500 |
12 Mar 2018 | USD | 1,442 | 1,442 | 1,430 | 1,437 | 1,437 | +7 (+0.49%) | 1,488,600 |
9 Mar 2018 | USD | 1,454 | 1,454 | 1,421 | 1,430 | 1,430 | -4 (-0.28%) | 2,321,900 |
8 Mar 2018 | USD | 1,431 | 1,444 | 1,427 | 1,434 | 1,434 | +19 (+1.34%) | 1,450,500 |
7 Mar 2018 | USD | 1,420 | 1,426 | 1,412 | 1,415 | 1,415 | -17 (-1.19%) | 1,760,000 |
6 Mar 2018 | USD | 1,430 | 1,439 | 1,426 | 1,432 | 1,432 | +12 (+0.85%) | 1,482,100 |
5 Mar 2018 | USD | 1,411 | 1,426 | 1,408 | 1,420 | 1,420 | -1 (-0.07%) | 1,579,600 |
2 Mar 2018 | USD | 1,417 | 1,425 | 1,412 | 1,421 | 1,421 | -14 (-0.98%) | 1,679,000 |
1 Mar 2018 | USD | 1,455 | 1,458 | 1,432 | 1,435 | 1,435 | -31 (-2.11%) | 1,938,200 |
28 Feb 2018 | USD | 1,475 | 1,484 | 1,465 | 1,466 | 1,466 | -17 (-1.15%) | 1,583,600 |
27 Feb 2018 | USD | 1,479 | 1,486 | 1,472 | 1,483 | 1,483 | +10 (+0.68%) | 1,177,900 |
26 Feb 2018 | USD | 1,478 | 1,480 | 1,469 | 1,473 | 1,473 | +11 (+0.75%) | 1,483,700 |
23 Feb 2018 | USD | 1,460 | 1,465 | 1,449 | 1,462 | 1,462 | +4 (+0.27%) | 1,263,800 |