Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 1,302 | 1,315 | 1,296 | 1,311 | 1,311 | +29 (+2.26%) | 262,000 |
1 May 2018 | USD | 1,300 | 1,300 | 1,277 | 1,282 | 1,282 | -33 (-2.51%) | 378,300 |
30 Apr 2018 | USD | 1,315 | 1,315 | 1,315 | 1,315 | 1,315 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,343 | 1,344 | 1,308 | 1,315 | 1,315 | -23 (-1.72%) | 383,500 |
26 Apr 2018 | USD | 1,346 | 1,358 | 1,323 | 1,338 | 1,338 | +21 (+1.59%) | 939,500 |
25 Apr 2018 | USD | 1,305 | 1,327 | 1,299 | 1,317 | 1,317 | 0.0 (0.0%) | 245,400 |
24 Apr 2018 | USD | 1,286 | 1,320 | 1,286 | 1,317 | 1,317 | +34 (+2.65%) | 457,800 |
23 Apr 2018 | USD | 1,262 | 1,291 | 1,262 | 1,283 | 1,283 | +34 (+2.72%) | 312,700 |
20 Apr 2018 | USD | 1,245 | 1,262 | 1,239 | 1,249 | 1,249 | +8 (+0.64%) | 443,900 |
19 Apr 2018 | USD | 1,255 | 1,263 | 1,238 | 1,241 | 1,241 | -2 (-0.16%) | 379,300 |
18 Apr 2018 | USD | 1,260 | 1,260 | 1,231 | 1,243 | 1,243 | -20 (-1.58%) | 327,500 |
17 Apr 2018 | USD | 1,262 | 1,280 | 1,261 | 1,263 | 1,263 | +2 (+0.16%) | 417,500 |
16 Apr 2018 | USD | 1,247 | 1,276 | 1,246 | 1,261 | 1,261 | +7 (+0.56%) | 304,800 |
13 Apr 2018 | USD | 1,252 | 1,261 | 1,239 | 1,254 | 1,254 | +6 (+0.48%) | 558,200 |
12 Apr 2018 | USD | 1,243 | 1,256 | 1,230 | 1,248 | 1,248 | +18 (+1.46%) | 629,500 |
11 Apr 2018 | USD | 1,253 | 1,260 | 1,226 | 1,230 | 1,230 | -30 (-2.38%) | 400,700 |
10 Apr 2018 | USD | 1,252 | 1,267 | 1,242 | 1,260 | 1,260 | +15 (+1.20%) | 434,100 |
9 Apr 2018 | USD | 1,237 | 1,250 | 1,229 | 1,245 | 1,245 | +2 (+0.16%) | 349,100 |
6 Apr 2018 | USD | 1,221 | 1,252 | 1,220 | 1,243 | 1,243 | +9 (+0.73%) | 417,800 |
5 Apr 2018 | USD | 1,229 | 1,252 | 1,221 | 1,234 | 1,234 | +22 (+1.82%) | 414,000 |
4 Apr 2018 | USD | 1,200 | 1,220 | 1,192 | 1,212 | 1,212 | 0.0 (0.0%) | 346,200 |
3 Apr 2018 | USD | 1,216 | 1,217 | 1,206 | 1,212 | 1,212 | -11 (-0.90%) | 276,200 |
2 Apr 2018 | USD | 1,235 | 1,244 | 1,222 | 1,223 | 1,223 | -11 (-0.89%) | 330,600 |
30 Mar 2018 | USD | 1,244 | 1,251 | 1,225 | 1,234 | 1,234 | -8 (-0.64%) | 236,000 |
29 Mar 2018 | USD | 1,258 | 1,275 | 1,225 | 1,242 | 1,242 | -4 (-0.32%) | 431,700 |
28 Mar 2018 | USD | 1,249 | 1,254 | 1,229 | 1,246 | 1,246 | -17 (-1.35%) | 270,200 |
27 Mar 2018 | USD | 1,239 | 1,269 | 1,236 | 1,263 | 1,263 | +30 (+2.43%) | 450,000 |
26 Mar 2018 | USD | 1,227 | 1,235 | 1,215 | 1,233 | 1,233 | 0.0 (0.0%) | 284,700 |
23 Mar 2018 | USD | 1,250 | 1,257 | 1,224 | 1,233 | 1,233 | -64 (-4.93%) | 388,500 |
22 Mar 2018 | USD | 1,271 | 1,298 | 1,261 | 1,297 | 1,297 | +26 (+2.05%) | 347,800 |