Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 3,170 | 3,205 | 3,167 | 3,187 | 3,187 | +27 (+0.85%) | 4,901,200 |
14 May 2018 | USD | 3,193 | 3,199 | 3,159 | 3,160 | 3,160 | -37 (-1.16%) | 4,139,400 |
11 May 2018 | USD | 3,188 | 3,220 | 3,186 | 3,197 | 3,197 | +10 (+0.31%) | 5,067,600 |
10 May 2018 | USD | 3,180 | 3,199 | 3,152 | 3,187 | 3,187 | +19 (+0.60%) | 3,825,900 |
9 May 2018 | USD | 3,198 | 3,224 | 3,165 | 3,168 | 3,168 | -9 (-0.28%) | 7,569,100 |
8 May 2018 | USD | 3,034 | 3,180 | 3,026 | 3,177 | 3,177 | +141 (+4.64%) | 12,825,200 |
7 May 2018 | USD | 3,056 | 3,064 | 3,012 | 3,036 | 3,036 | -12 (-0.39%) | 3,708,600 |
4 May 2018 | USD | 3,048 | 3,048 | 3,048 | 3,048 | 3,048 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,048 | 3,048 | 3,048 | 3,048 | 3,048 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,068 | 3,069 | 3,042 | 3,048 | 3,048 | -4 (-0.13%) | 2,911,700 |
1 May 2018 | USD | 3,050 | 3,052 | 3,025 | 3,052 | 3,052 | +25 (+0.83%) | 2,905,700 |
30 Apr 2018 | USD | 3,027 | 3,027 | 3,027 | 3,027 | 3,027 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,034 | 3,046 | 3,000 | 3,027 | 3,027 | +10 (+0.33%) | 3,415,700 |
26 Apr 2018 | USD | 3,064 | 3,065 | 3,005 | 3,017 | 3,017 | -38 (-1.24%) | 4,031,600 |
25 Apr 2018 | USD | 3,006 | 3,056 | 3,004 | 3,055 | 3,055 | +27 (+0.89%) | 5,068,500 |
24 Apr 2018 | USD | 3,000 | 3,029 | 2,972.5 | 3,028 | 3,028 | +50.5 (+1.70%) | 4,205,300 |
23 Apr 2018 | USD | 2,960 | 2,989 | 2,950.5 | 2,977.5 | 2,977.5 | +22 (+0.74%) | 3,557,000 |
20 Apr 2018 | USD | 2,928.5 | 2,967.5 | 2,925.5 | 2,955.5 | 2,955.5 | +17.5 (+0.60%) | 4,038,500 |
19 Apr 2018 | USD | 2,920 | 2,970 | 2,917 | 2,938 | 2,938 | +40.5 (+1.40%) | 5,205,200 |
18 Apr 2018 | USD | 2,883.5 | 2,900 | 2,881.5 | 2,897.5 | 2,897.5 | -1 (-0.03%) | 3,284,200 |
17 Apr 2018 | USD | 2,916 | 2,918 | 2,885.5 | 2,898.5 | 2,898.5 | -18 (-0.62%) | 2,988,900 |
16 Apr 2018 | USD | 2,910.5 | 2,920 | 2,889 | 2,916.5 | 2,916.5 | -5 (-0.17%) | 2,882,000 |
13 Apr 2018 | USD | 2,908.5 | 2,941 | 2,903 | 2,921.5 | 2,921.5 | +30.5 (+1.05%) | 3,334,600 |
12 Apr 2018 | USD | 2,918 | 2,924 | 2,888 | 2,891 | 2,891 | -23.5 (-0.81%) | 2,579,800 |
11 Apr 2018 | USD | 2,900 | 2,928.5 | 2,891 | 2,914.5 | 2,914.5 | +47 (+1.64%) | 4,215,500 |
10 Apr 2018 | USD | 2,815 | 2,889 | 2,811.5 | 2,867.5 | 2,867.5 | +52 (+1.85%) | 3,247,000 |
9 Apr 2018 | USD | 2,818 | 2,826.5 | 2,797.5 | 2,815.5 | 2,815.5 | -28.5 (-1.00%) | 3,575,000 |
6 Apr 2018 | USD | 2,834.5 | 2,862 | 2,831.5 | 2,844 | 2,844 | +6 (+0.21%) | 3,649,800 |
5 Apr 2018 | USD | 2,830 | 2,849 | 2,803.5 | 2,838 | 2,838 | +44 (+1.57%) | 3,681,700 |
4 Apr 2018 | USD | 2,810 | 2,819.5 | 2,786 | 2,794 | 2,794 | +0.5 (+0.02%) | 4,101,000 |