Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 1,325 | 1,328 | 1,311 | 1,317 | 1,317 | -15 (-1.13%) | 286,500 |
24 Jul 2018 | USD | 1,340 | 1,353 | 1,323 | 1,332 | 1,332 | +22 (+1.68%) | 281,600 |
23 Jul 2018 | USD | 1,289 | 1,334 | 1,281 | 1,310 | 1,310 | +36 (+2.83%) | 496,800 |
20 Jul 2018 | USD | 1,279 | 1,282 | 1,264 | 1,274 | 1,274 | -15 (-1.16%) | 261,400 |
19 Jul 2018 | USD | 1,268 | 1,295 | 1,258 | 1,289 | 1,289 | +22 (+1.74%) | 396,600 |
18 Jul 2018 | USD | 1,288 | 1,293 | 1,265 | 1,267 | 1,267 | +4 (+0.32%) | 207,600 |
17 Jul 2018 | USD | 1,251 | 1,283 | 1,247 | 1,263 | 1,263 | +16 (+1.28%) | 388,000 |
16 Jul 2018 | USD | 1,247 | 1,247 | 1,247 | 1,247 | 1,247 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,241 | 1,254 | 1,230 | 1,247 | 1,247 | +13 (+1.05%) | 321,300 |
12 Jul 2018 | USD | 1,237 | 1,263 | 1,230 | 1,234 | 1,234 | +1 (+0.08%) | 299,200 |
11 Jul 2018 | USD | 1,215 | 1,236 | 1,215 | 1,233 | 1,233 | +5 (+0.41%) | 355,100 |
10 Jul 2018 | USD | 1,207 | 1,233 | 1,207 | 1,228 | 1,228 | +38 (+3.19%) | 462,400 |
9 Jul 2018 | USD | 1,177 | 1,206 | 1,177 | 1,190 | 1,190 | +14 (+1.19%) | 175,400 |
6 Jul 2018 | USD | 1,179 | 1,183 | 1,172 | 1,176 | 1,176 | +14 (+1.20%) | 323,600 |
5 Jul 2018 | USD | 1,184 | 1,186 | 1,154 | 1,162 | 1,162 | -39 (-3.25%) | 370,600 |
4 Jul 2018 | USD | 1,212 | 1,233 | 1,199 | 1,201 | 1,201 | -8 (-0.66%) | 422,400 |
3 Jul 2018 | USD | 1,236 | 1,236 | 1,193 | 1,209 | 1,209 | -20 (-1.63%) | 262,700 |
2 Jul 2018 | USD | 1,285 | 1,285 | 1,227 | 1,229 | 1,229 | -66 (-5.10%) | 302,500 |
29 Jun 2018 | USD | 1,300 | 1,307 | 1,279 | 1,295 | 1,295 | +25 (+1.97%) | 264,400 |
28 Jun 2018 | USD | 1,285 | 1,291 | 1,258 | 1,270 | 1,270 | -5 (-0.39%) | 230,000 |
27 Jun 2018 | USD | 1,284 | 1,293 | 1,262 | 1,275 | 1,275 | +8 (+0.63%) | 293,200 |
26 Jun 2018 | USD | 1,225 | 1,283 | 1,222 | 1,267 | 1,267 | +56 (+4.62%) | 461,200 |
25 Jun 2018 | USD | 1,202 | 1,219 | 1,198 | 1,211 | 1,211 | +6 (+0.50%) | 264,400 |
22 Jun 2018 | USD | 1,186 | 1,209 | 1,176 | 1,205 | 1,205 | 0.0 (0.0%) | 573,200 |
21 Jun 2018 | USD | 1,237 | 1,243 | 1,201 | 1,205 | 1,205 | -48 (-3.83%) | 388,600 |
20 Jun 2018 | USD | 1,282 | 1,282 | 1,233 | 1,253 | 1,253 | -10 (-0.79%) | 334,400 |
19 Jun 2018 | USD | 1,276 | 1,294 | 1,262 | 1,263 | 1,263 | -19 (-1.48%) | 235,500 |
18 Jun 2018 | USD | 1,302 | 1,304 | 1,267 | 1,282 | 1,282 | -30 (-2.29%) | 218,500 |
15 Jun 2018 | USD | 1,322 | 1,334 | 1,309 | 1,312 | 1,312 | +12 (+0.92%) | 470,800 |
14 Jun 2018 | USD | 1,278 | 1,315 | 1,273 | 1,300 | 1,300 | +8 (+0.62%) | 307,700 |