Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 653 | 658 | 650 | 654 | 654 | -1 (-0.15%) | 2,086,300 |
16 May 2018 | USD | 641 | 659 | 640 | 655 | 655 | +24 (+3.80%) | 5,055,600 |
15 May 2018 | USD | 628 | 640 | 628 | 631 | 631 | +7 (+1.12%) | 4,035,700 |
14 May 2018 | USD | 626 | 626 | 611 | 624 | 624 | -9 (-1.42%) | 3,100,600 |
11 May 2018 | USD | 626 | 634 | 624 | 633 | 633 | +7 (+1.12%) | 2,430,700 |
10 May 2018 | USD | 628 | 636 | 625 | 626 | 626 | +4 (+0.64%) | 2,603,100 |
9 May 2018 | USD | 626 | 626 | 616 | 622 | 622 | -1 (-0.16%) | 2,717,300 |
8 May 2018 | USD | 612 | 628 | 612 | 623 | 623 | +9 (+1.47%) | 2,666,300 |
7 May 2018 | USD | 623 | 624 | 609 | 614 | 614 | -5 (-0.81%) | 2,102,000 |
4 May 2018 | USD | 619 | 619 | 619 | 619 | 619 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 619 | 619 | 619 | 619 | 619 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 621 | 623 | 615 | 619 | 619 | +6 (+0.98%) | 2,692,300 |
1 May 2018 | USD | 619 | 626 | 609 | 613 | 613 | -24 (-3.77%) | 3,808,200 |
30 Apr 2018 | USD | 637 | 637 | 637 | 637 | 637 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 640 | 643 | 631 | 637 | 637 | +3 (+0.47%) | 3,938,900 |
26 Apr 2018 | USD | 643 | 646 | 630 | 634 | 634 | -4 (-0.63%) | 4,733,700 |
25 Apr 2018 | USD | 619 | 640 | 614 | 638 | 638 | +11 (+1.75%) | 4,699,000 |
24 Apr 2018 | USD | 626 | 630 | 621 | 627 | 627 | +9 (+1.46%) | 4,051,100 |
23 Apr 2018 | USD | 622 | 628 | 618 | 618 | 618 | +2 (+0.32%) | 3,639,100 |
20 Apr 2018 | USD | 627 | 632 | 612 | 616 | 616 | -4 (-0.65%) | 4,109,300 |
19 Apr 2018 | USD | 630 | 636 | 619 | 620 | 620 | -9 (-1.43%) | 4,488,800 |
18 Apr 2018 | USD | 618 | 630 | 616 | 629 | 629 | +14 (+2.28%) | 5,647,300 |
17 Apr 2018 | USD | 619 | 622 | 612 | 615 | 615 | 0.0 (0.0%) | 3,794,700 |
16 Apr 2018 | USD | 611 | 622 | 610 | 615 | 615 | +6 (+0.99%) | 2,619,600 |
13 Apr 2018 | USD | 600 | 611 | 599 | 609 | 609 | +16 (+2.70%) | 3,270,000 |
12 Apr 2018 | USD | 586 | 595 | 582 | 593 | 593 | +2 (+0.34%) | 2,896,400 |
11 Apr 2018 | USD | 604 | 604 | 588 | 591 | 591 | -5 (-0.84%) | 2,621,900 |
10 Apr 2018 | USD | 596 | 599 | 585 | 596 | 596 | -5 (-0.83%) | 3,882,800 |
9 Apr 2018 | USD | 585 | 603 | 584 | 601 | 601 | +14 (+2.39%) | 4,027,500 |
6 Apr 2018 | USD | 580 | 592 | 580 | 587 | 587 | -2 (-0.34%) | 3,893,000 |