Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 1,218 | 1,229 | 1,205 | 1,217 | 1,217 | +13 (+1.08%) | 253,900 |
16 Oct 2018 | USD | 1,197 | 1,212 | 1,190 | 1,204 | 1,204 | +2 (+0.17%) | 266,500 |
15 Oct 2018 | USD | 1,218 | 1,233 | 1,193 | 1,202 | 1,202 | -41 (-3.30%) | 393,300 |
12 Oct 2018 | USD | 1,252 | 1,258 | 1,230 | 1,243 | 1,243 | -12 (-0.96%) | 349,500 |
11 Oct 2018 | USD | 1,286 | 1,300 | 1,245 | 1,255 | 1,255 | -61 (-4.64%) | 548,100 |
10 Oct 2018 | USD | 1,299 | 1,329 | 1,298 | 1,316 | 1,316 | +22 (+1.70%) | 375,400 |
9 Oct 2018 | USD | 1,342 | 1,365 | 1,284 | 1,294 | 1,294 | -72 (-5.27%) | 473,600 |
8 Oct 2018 | USD | 1,366 | 1,366 | 1,366 | 1,366 | 1,366 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,340 | 1,376 | 1,338 | 1,366 | 1,366 | +20 (+1.49%) | 364,400 |
4 Oct 2018 | USD | 1,349 | 1,365 | 1,341 | 1,346 | 1,346 | +26 (+1.97%) | 490,200 |
3 Oct 2018 | USD | 1,335 | 1,350 | 1,317 | 1,320 | 1,320 | +1 (+0.08%) | 340,300 |
2 Oct 2018 | USD | 1,335 | 1,346 | 1,312 | 1,319 | 1,319 | +12 (+0.92%) | 325,900 |
1 Oct 2018 | USD | 1,302 | 1,322 | 1,297 | 1,307 | 1,307 | -7 (-0.53%) | 308,200 |
28 Sep 2018 | USD | 1,322 | 1,339 | 1,306 | 1,314 | 1,314 | +12 (+0.92%) | 445,800 |
27 Sep 2018 | USD | 1,330 | 1,330 | 1,300 | 1,302 | 1,302 | -16 (-1.21%) | 387,000 |
26 Sep 2018 | USD | 1,304 | 1,328 | 1,304 | 1,318 | 1,318 | +1 (+0.08%) | 443,400 |
25 Sep 2018 | USD | 1,310 | 1,328 | 1,281 | 1,317 | 1,317 | -41 (-3.02%) | 740,300 |
24 Sep 2018 | USD | 1,358 | 1,358 | 1,358 | 1,358 | 1,358 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 1,283 | 1,375 | 1,280 | 1,358 | 1,358 | +78 (+6.09%) | 875,600 |
20 Sep 2018 | USD | 1,267 | 1,287 | 1,252 | 1,280 | 1,280 | +21 (+1.67%) | 494,900 |
19 Sep 2018 | USD | 1,255 | 1,269 | 1,247 | 1,259 | 1,259 | +25 (+2.03%) | 522,500 |
18 Sep 2018 | USD | 1,182 | 1,243 | 1,177 | 1,234 | 1,234 | +50 (+4.22%) | 602,700 |
17 Sep 2018 | USD | 1,184 | 1,184 | 1,184 | 1,184 | 1,184 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,193 | 1,207 | 1,183 | 1,184 | 1,184 | -12 (-1.00%) | 873,200 |
13 Sep 2018 | USD | 1,175 | 1,209 | 1,167 | 1,196 | 1,196 | +12 (+1.01%) | 368,200 |
12 Sep 2018 | USD | 1,227 | 1,227 | 1,179 | 1,184 | 1,184 | -45 (-3.66%) | 661,000 |
11 Sep 2018 | USD | 1,239 | 1,239 | 1,218 | 1,229 | 1,229 | -1 (-0.08%) | 294,300 |
10 Sep 2018 | USD | 1,203 | 1,240 | 1,198 | 1,230 | 1,230 | +25 (+2.07%) | 274,100 |
7 Sep 2018 | USD | 1,210 | 1,215 | 1,195 | 1,205 | 1,205 | -20 (-1.63%) | 264,700 |
6 Sep 2018 | USD | 1,228 | 1,236 | 1,215 | 1,225 | 1,225 | -16 (-1.29%) | 306,100 |