Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 1,295 | 1,303 | 1,289 | 1,292 | 1,292 | -3 (-0.23%) | 236,000 |
12 Jun 2018 | USD | 1,322 | 1,322 | 1,287 | 1,295 | 1,295 | -27 (-2.04%) | 486,400 |
11 Jun 2018 | USD | 1,317 | 1,331 | 1,303 | 1,322 | 1,322 | +6 (+0.46%) | 163,000 |
8 Jun 2018 | USD | 1,306 | 1,327 | 1,306 | 1,316 | 1,316 | +2 (+0.15%) | 487,600 |
7 Jun 2018 | USD | 1,302 | 1,321 | 1,297 | 1,314 | 1,314 | +14 (+1.08%) | 267,100 |
6 Jun 2018 | USD | 1,300 | 1,310 | 1,293 | 1,300 | 1,300 | -6 (-0.46%) | 195,300 |
5 Jun 2018 | USD | 1,317 | 1,328 | 1,299 | 1,306 | 1,306 | -31 (-2.32%) | 309,100 |
4 Jun 2018 | USD | 1,300 | 1,342 | 1,300 | 1,337 | 1,337 | +59 (+4.62%) | 416,800 |
1 Jun 2018 | USD | 1,250 | 1,287 | 1,248 | 1,278 | 1,278 | +12 (+0.95%) | 291,800 |
31 May 2018 | USD | 1,283 | 1,285 | 1,256 | 1,266 | 1,266 | -17 (-1.33%) | 488,800 |
30 May 2018 | USD | 1,285 | 1,295 | 1,273 | 1,283 | 1,283 | -36 (-2.73%) | 298,900 |
29 May 2018 | USD | 1,343 | 1,349 | 1,312 | 1,319 | 1,319 | -30 (-2.22%) | 255,500 |
28 May 2018 | USD | 1,365 | 1,368 | 1,337 | 1,349 | 1,349 | -18 (-1.32%) | 241,000 |
25 May 2018 | USD | 1,386 | 1,390 | 1,365 | 1,367 | 1,367 | -19 (-1.37%) | 259,200 |
24 May 2018 | USD | 1,406 | 1,413 | 1,380 | 1,386 | 1,386 | -23 (-1.63%) | 261,800 |
23 May 2018 | USD | 1,390 | 1,414 | 1,390 | 1,409 | 1,409 | +6 (+0.43%) | 274,400 |
22 May 2018 | USD | 1,395 | 1,410 | 1,386 | 1,403 | 1,403 | +8 (+0.57%) | 294,200 |
21 May 2018 | USD | 1,414 | 1,414 | 1,387 | 1,395 | 1,395 | -24 (-1.69%) | 162,800 |
18 May 2018 | USD | 1,415 | 1,424 | 1,405 | 1,419 | 1,419 | +15 (+1.07%) | 242,500 |
17 May 2018 | USD | 1,414 | 1,420 | 1,402 | 1,404 | 1,404 | -5 (-0.35%) | 345,500 |
16 May 2018 | USD | 1,394 | 1,420 | 1,389 | 1,409 | 1,409 | +15 (+1.08%) | 337,600 |
15 May 2018 | USD | 1,399 | 1,413 | 1,393 | 1,394 | 1,394 | +5 (+0.36%) | 270,400 |
14 May 2018 | USD | 1,370 | 1,398 | 1,365 | 1,389 | 1,389 | +17 (+1.24%) | 282,000 |
11 May 2018 | USD | 1,344 | 1,385 | 1,344 | 1,372 | 1,372 | +50 (+3.78%) | 609,200 |
10 May 2018 | USD | 1,332 | 1,339 | 1,315 | 1,322 | 1,322 | -1 (-0.08%) | 225,500 |
9 May 2018 | USD | 1,317 | 1,329 | 1,304 | 1,323 | 1,323 | +13 (+0.99%) | 455,200 |
8 May 2018 | USD | 1,284 | 1,321 | 1,284 | 1,310 | 1,310 | 0.0 (0.0%) | 308,900 |
7 May 2018 | USD | 1,311 | 1,312 | 1,290 | 1,310 | 1,310 | -1 (-0.08%) | 225,300 |
4 May 2018 | USD | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0.0 (0.0%) | 0 |