Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 1,350 | 1,361 | 1,347 | 1,350 | 1,350 | -6 (-0.44%) | 312,100 |
26 Dec 2017 | USD | 1,355 | 1,365 | 1,345 | 1,356 | 1,356 | +13 (+0.97%) | 232,800 |
25 Dec 2017 | USD | 1,347 | 1,352 | 1,334 | 1,343 | 1,343 | -3 (-0.22%) | 150,500 |
22 Dec 2017 | USD | 1,355 | 1,371 | 1,341 | 1,346 | 1,346 | -8 (-0.59%) | 330,800 |
21 Dec 2017 | USD | 1,374 | 1,382 | 1,349 | 1,354 | 1,354 | -25 (-1.81%) | 277,000 |
20 Dec 2017 | USD | 1,369 | 1,385 | 1,362 | 1,379 | 1,379 | +18 (+1.32%) | 332,600 |
19 Dec 2017 | USD | 1,365 | 1,376 | 1,350 | 1,361 | 1,361 | +3 (+0.22%) | 296,200 |
18 Dec 2017 | USD | 1,342 | 1,366 | 1,336 | 1,358 | 1,358 | +32 (+2.41%) | 317,400 |
15 Dec 2017 | USD | 1,341 | 1,341 | 1,315 | 1,326 | 1,326 | -19 (-1.41%) | 328,200 |
14 Dec 2017 | USD | 1,347 | 1,358 | 1,326 | 1,345 | 1,345 | -15 (-1.10%) | 252,600 |
13 Dec 2017 | USD | 1,350 | 1,373 | 1,343 | 1,360 | 1,360 | +26 (+1.95%) | 467,900 |
12 Dec 2017 | USD | 1,308 | 1,345 | 1,307 | 1,334 | 1,334 | +28 (+2.14%) | 273,200 |
11 Dec 2017 | USD | 1,277 | 1,309 | 1,273 | 1,306 | 1,306 | +31 (+2.43%) | 360,800 |
8 Dec 2017 | USD | 1,254 | 1,281 | 1,254 | 1,275 | 1,275 | +51 (+4.17%) | 661,700 |
7 Dec 2017 | USD | 1,238 | 1,245 | 1,220 | 1,224 | 1,224 | -10 (-0.81%) | 302,800 |
6 Dec 2017 | USD | 1,274 | 1,274 | 1,228 | 1,234 | 1,234 | -48 (-3.74%) | 277,700 |
5 Dec 2017 | USD | 1,241 | 1,284 | 1,241 | 1,282 | 1,282 | +31 (+2.48%) | 238,200 |
4 Dec 2017 | USD | 1,258 | 1,264 | 1,245 | 1,251 | 1,251 | -3 (-0.24%) | 193,500 |
1 Dec 2017 | USD | 1,266 | 1,273 | 1,244 | 1,254 | 1,254 | -3 (-0.24%) | 242,400 |
30 Nov 2017 | USD | 1,232 | 1,263 | 1,230 | 1,257 | 1,257 | +25 (+2.03%) | 525,800 |
29 Nov 2017 | USD | 1,214 | 1,236 | 1,212 | 1,232 | 1,232 | +36 (+3.01%) | 315,400 |
28 Nov 2017 | USD | 1,202 | 1,208 | 1,195 | 1,196 | 1,196 | -8 (-0.66%) | 170,900 |
27 Nov 2017 | USD | 1,218 | 1,220 | 1,201 | 1,204 | 1,204 | -8 (-0.66%) | 148,000 |
24 Nov 2017 | USD | 1,205 | 1,219 | 1,200 | 1,212 | 1,212 | -9 (-0.74%) | 145,300 |
23 Nov 2017 | USD | 1,221 | 1,221 | 1,221 | 1,221 | 1,221 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,235 | 1,235 | 1,217 | 1,221 | 1,221 | +4 (+0.33%) | 317,700 |
21 Nov 2017 | USD | 1,206 | 1,222 | 1,205 | 1,217 | 1,217 | +11 (+0.91%) | 261,500 |
20 Nov 2017 | USD | 1,212 | 1,215 | 1,201 | 1,206 | 1,206 | -6 (-0.50%) | 232,100 |
17 Nov 2017 | USD | 1,234 | 1,245 | 1,210 | 1,212 | 1,212 | -29 (-2.34%) | 511,500 |
16 Nov 2017 | USD | 1,220 | 1,251 | 1,216 | 1,241 | 1,241 | -3 (-0.24%) | 267,500 |