Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 1,271 | 1,271 | 1,271 | 1,271 | 1,271 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 1,265 | 1,292 | 1,262 | 1,271 | 1,271 | +2 (+0.16%) | 329,700 |
19 Mar 2018 | USD | 1,271 | 1,291 | 1,263 | 1,269 | 1,269 | -32 (-2.46%) | 189,900 |
16 Mar 2018 | USD | 1,306 | 1,319 | 1,296 | 1,301 | 1,301 | -4 (-0.31%) | 476,800 |
15 Mar 2018 | USD | 1,340 | 1,342 | 1,302 | 1,305 | 1,305 | -32 (-2.39%) | 459,200 |
14 Mar 2018 | USD | 1,360 | 1,376 | 1,329 | 1,337 | 1,337 | -3 (-0.22%) | 265,700 |
13 Mar 2018 | USD | 1,312 | 1,341 | 1,309 | 1,340 | 1,340 | +24 (+1.82%) | 293,100 |
12 Mar 2018 | USD | 1,298 | 1,318 | 1,294 | 1,316 | 1,316 | +43 (+3.38%) | 279,300 |
9 Mar 2018 | USD | 1,306 | 1,310 | 1,268 | 1,273 | 1,273 | -3 (-0.24%) | 451,400 |
8 Mar 2018 | USD | 1,301 | 1,317 | 1,271 | 1,276 | 1,276 | -9 (-0.70%) | 265,200 |
7 Mar 2018 | USD | 1,272 | 1,298 | 1,267 | 1,285 | 1,285 | 0.0 (0.0%) | 299,200 |
6 Mar 2018 | USD | 1,282 | 1,304 | 1,282 | 1,285 | 1,285 | +21 (+1.66%) | 239,500 |
5 Mar 2018 | USD | 1,249 | 1,268 | 1,241 | 1,264 | 1,264 | +2 (+0.16%) | 320,600 |
2 Mar 2018 | USD | 1,253 | 1,271 | 1,251 | 1,262 | 1,262 | -29 (-2.25%) | 336,700 |
1 Mar 2018 | USD | 1,311 | 1,316 | 1,275 | 1,291 | 1,291 | -37 (-2.79%) | 409,200 |
28 Feb 2018 | USD | 1,325 | 1,342 | 1,315 | 1,328 | 1,328 | -1 (-0.08%) | 578,400 |
27 Feb 2018 | USD | 1,343 | 1,344 | 1,322 | 1,329 | 1,329 | +2 (+0.15%) | 217,400 |
26 Feb 2018 | USD | 1,320 | 1,328 | 1,313 | 1,327 | 1,327 | +14 (+1.07%) | 137,500 |
23 Feb 2018 | USD | 1,293 | 1,319 | 1,286 | 1,313 | 1,313 | +5 (+0.38%) | 220,300 |
22 Feb 2018 | USD | 1,301 | 1,317 | 1,293 | 1,308 | 1,308 | -20 (-1.51%) | 267,700 |
21 Feb 2018 | USD | 1,342 | 1,352 | 1,326 | 1,328 | 1,328 | -8 (-0.60%) | 286,200 |
20 Feb 2018 | USD | 1,340 | 1,342 | 1,318 | 1,336 | 1,336 | -15 (-1.11%) | 249,000 |
19 Feb 2018 | USD | 1,334 | 1,369 | 1,326 | 1,351 | 1,351 | +43 (+3.29%) | 319,700 |
16 Feb 2018 | USD | 1,303 | 1,317 | 1,289 | 1,308 | 1,308 | +11 (+0.85%) | 308,200 |
15 Feb 2018 | USD | 1,301 | 1,307 | 1,286 | 1,297 | 1,297 | +1 (+0.08%) | 449,300 |
14 Feb 2018 | USD | 1,321 | 1,335 | 1,292 | 1,296 | 1,296 | -23 (-1.74%) | 571,000 |
13 Feb 2018 | USD | 1,350 | 1,350 | 1,317 | 1,319 | 1,319 | -8 (-0.60%) | 405,100 |
12 Feb 2018 | USD | 1,327 | 1,327 | 1,327 | 1,327 | 1,327 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,335 | 1,335 | 1,306 | 1,327 | 1,327 | -44 (-3.21%) | 500,300 |
8 Feb 2018 | USD | 1,392 | 1,399 | 1,358 | 1,371 | 1,371 | +8 (+0.59%) | 408,800 |