Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 2,638 | 2,640 | 2,619 | 2,626 | 2,626 | -5 (-0.19%) | 36,600 |
23 May 2018 | USD | 2,613 | 2,632 | 2,598 | 2,631 | 2,631 | +33 (+1.27%) | 58,400 |
22 May 2018 | USD | 2,607 | 2,617 | 2,589 | 2,598 | 2,598 | -6 (-0.23%) | 40,300 |
21 May 2018 | USD | 2,608 | 2,617 | 2,597 | 2,604 | 2,604 | -7 (-0.27%) | 28,500 |
18 May 2018 | USD | 2,601 | 2,619 | 2,585 | 2,611 | 2,611 | +11 (+0.42%) | 58,300 |
17 May 2018 | USD | 2,649 | 2,650 | 2,593 | 2,600 | 2,600 | -46 (-1.74%) | 81,600 |
16 May 2018 | USD | 2,647 | 2,665 | 2,632 | 2,646 | 2,646 | +8 (+0.30%) | 49,400 |
15 May 2018 | USD | 2,628 | 2,648 | 2,622 | 2,638 | 2,638 | +22 (+0.84%) | 95,200 |
14 May 2018 | USD | 2,614 | 2,620 | 2,596 | 2,616 | 2,616 | -11 (-0.42%) | 109,900 |
11 May 2018 | USD | 2,610 | 2,633 | 2,609 | 2,627 | 2,627 | +27 (+1.04%) | 108,200 |
10 May 2018 | USD | 2,615 | 2,615 | 2,590 | 2,600 | 2,600 | -22 (-0.84%) | 65,500 |
9 May 2018 | USD | 2,640 | 2,656 | 2,617 | 2,622 | 2,622 | -18 (-0.68%) | 107,900 |
8 May 2018 | USD | 2,613 | 2,642 | 2,607 | 2,640 | 2,640 | +22 (+0.84%) | 112,800 |
7 May 2018 | USD | 2,605 | 2,621 | 2,589 | 2,618 | 2,618 | +6 (+0.23%) | 70,600 |
4 May 2018 | USD | 2,612 | 2,612 | 2,612 | 2,612 | 2,612 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,612 | 2,612 | 2,612 | 2,612 | 2,612 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,583 | 2,613 | 2,573 | 2,612 | 2,612 | +8 (+0.31%) | 87,100 |
1 May 2018 | USD | 2,603 | 2,606 | 2,584 | 2,604 | 2,604 | -6 (-0.23%) | 55,800 |
30 Apr 2018 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,600 | 2,622 | 2,596 | 2,610 | 2,610 | +12 (+0.46%) | 100,000 |
26 Apr 2018 | USD | 2,584 | 2,598 | 2,553 | 2,598 | 2,598 | +28 (+1.09%) | 89,100 |
25 Apr 2018 | USD | 2,536 | 2,582 | 2,526 | 2,570 | 2,570 | +18 (+0.71%) | 96,200 |
24 Apr 2018 | USD | 2,560 | 2,563 | 2,525 | 2,552 | 2,552 | -3 (-0.12%) | 161,600 |
23 Apr 2018 | USD | 2,587 | 2,587 | 2,548 | 2,555 | 2,555 | -32 (-1.24%) | 110,000 |
20 Apr 2018 | USD | 2,577 | 2,600 | 2,566 | 2,587 | 2,587 | +1 (+0.04%) | 139,600 |
19 Apr 2018 | USD | 2,550 | 2,590 | 2,511 | 2,586 | 2,586 | +40 (+1.57%) | 130,200 |
18 Apr 2018 | USD | 2,510 | 2,554 | 2,510 | 2,546 | 2,546 | +46 (+1.84%) | 80,400 |
17 Apr 2018 | USD | 2,489 | 2,512 | 2,481 | 2,500 | 2,500 | +14 (+0.56%) | 91,800 |
16 Apr 2018 | USD | 2,440 | 2,489 | 2,438 | 2,486 | 2,486 | +47 (+1.93%) | 125,800 |
13 Apr 2018 | USD | 2,437 | 2,445 | 2,420 | 2,439 | 2,439 | +16 (+0.66%) | 102,400 |