Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 1,261 | 1,262 | 1,235 | 1,241 | 1,241 | -31 (-2.44%) | 458,000 |
4 Sep 2018 | USD | 1,292 | 1,297 | 1,272 | 1,272 | 1,272 | -10 (-0.78%) | 236,700 |
3 Sep 2018 | USD | 1,270 | 1,286 | 1,265 | 1,282 | 1,282 | -9 (-0.70%) | 362,100 |
31 Aug 2018 | USD | 1,250 | 1,300 | 1,250 | 1,291 | 1,291 | +23 (+1.81%) | 359,100 |
30 Aug 2018 | USD | 1,286 | 1,286 | 1,253 | 1,268 | 1,268 | -15 (-1.17%) | 314,100 |
29 Aug 2018 | USD | 1,270 | 1,289 | 1,256 | 1,283 | 1,283 | +23 (+1.83%) | 273,500 |
28 Aug 2018 | USD | 1,280 | 1,283 | 1,259 | 1,260 | 1,260 | -19 (-1.49%) | 206,500 |
27 Aug 2018 | USD | 1,257 | 1,279 | 1,247 | 1,279 | 1,279 | +24 (+1.91%) | 190,100 |
24 Aug 2018 | USD | 1,260 | 1,269 | 1,247 | 1,255 | 1,255 | +14 (+1.13%) | 142,600 |
23 Aug 2018 | USD | 1,234 | 1,244 | 1,226 | 1,241 | 1,241 | +6 (+0.49%) | 152,600 |
22 Aug 2018 | USD | 1,240 | 1,259 | 1,233 | 1,235 | 1,235 | -20 (-1.59%) | 283,100 |
21 Aug 2018 | USD | 1,241 | 1,263 | 1,233 | 1,255 | 1,255 | +2 (+0.16%) | 171,600 |
20 Aug 2018 | USD | 1,268 | 1,268 | 1,241 | 1,253 | 1,253 | +2 (+0.16%) | 175,200 |
17 Aug 2018 | USD | 1,236 | 1,260 | 1,231 | 1,251 | 1,251 | +22 (+1.79%) | 156,900 |
16 Aug 2018 | USD | 1,189 | 1,234 | 1,183 | 1,229 | 1,229 | +24 (+1.99%) | 379,400 |
15 Aug 2018 | USD | 1,217 | 1,234 | 1,192 | 1,205 | 1,205 | -8 (-0.66%) | 245,300 |
14 Aug 2018 | USD | 1,200 | 1,215 | 1,189 | 1,213 | 1,213 | +13 (+1.08%) | 237,500 |
13 Aug 2018 | USD | 1,209 | 1,215 | 1,187 | 1,200 | 1,200 | -32 (-2.60%) | 285,500 |
10 Aug 2018 | USD | 1,248 | 1,258 | 1,228 | 1,232 | 1,232 | -22 (-1.75%) | 248,600 |
9 Aug 2018 | USD | 1,253 | 1,258 | 1,236 | 1,254 | 1,254 | -3 (-0.24%) | 308,200 |
8 Aug 2018 | USD | 1,244 | 1,271 | 1,244 | 1,257 | 1,257 | +12 (+0.96%) | 398,800 |
7 Aug 2018 | USD | 1,241 | 1,256 | 1,212 | 1,245 | 1,245 | -18 (-1.43%) | 453,800 |
6 Aug 2018 | USD | 1,260 | 1,284 | 1,247 | 1,263 | 1,263 | -47 (-3.59%) | 895,700 |
3 Aug 2018 | USD | 1,350 | 1,360 | 1,301 | 1,310 | 1,310 | -40 (-2.96%) | 566,100 |
2 Aug 2018 | USD | 1,373 | 1,392 | 1,343 | 1,350 | 1,350 | -22 (-1.60%) | 479,600 |
1 Aug 2018 | USD | 1,344 | 1,378 | 1,319 | 1,372 | 1,372 | +40 (+3.00%) | 737,900 |
31 Jul 2018 | USD | 1,374 | 1,388 | 1,318 | 1,332 | 1,332 | -37 (-2.70%) | 645,000 |
30 Jul 2018 | USD | 1,346 | 1,381 | 1,342 | 1,369 | 1,369 | +34 (+2.55%) | 678,000 |
27 Jul 2018 | USD | 1,330 | 1,349 | 1,323 | 1,335 | 1,335 | +7 (+0.53%) | 548,800 |
26 Jul 2018 | USD | 1,326 | 1,328 | 1,319 | 1,328 | 1,328 | +11 (+0.84%) | 411,400 |