Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | USD | 995 | 1,005 | 987 | 994 | 994 | -9 (-0.90%) | 3,764,300 |
27 Jun 2018 | USD | 1,018 | 1,020 | 1,001 | 1,003 | 1,003 | -22 (-2.15%) | 2,006,200 |
26 Jun 2018 | USD | 999 | 1,030 | 998 | 1,025 | 1,025 | +14 (+1.38%) | 1,814,100 |
25 Jun 2018 | USD | 1,017 | 1,022 | 1,008 | 1,011 | 1,011 | -6 (-0.59%) | 1,474,700 |
22 Jun 2018 | USD | 1,006 | 1,020 | 1,004 | 1,017 | 1,017 | -2 (-0.20%) | 2,185,600 |
21 Jun 2018 | USD | 1,040 | 1,045 | 1,016 | 1,019 | 1,019 | -35 (-3.32%) | 2,564,000 |
20 Jun 2018 | USD | 1,059 | 1,059 | 1,037 | 1,054 | 1,054 | -7 (-0.66%) | 2,013,100 |
19 Jun 2018 | USD | 1,073 | 1,078 | 1,059 | 1,061 | 1,061 | -13 (-1.21%) | 1,508,700 |
18 Jun 2018 | USD | 1,091 | 1,095 | 1,067 | 1,074 | 1,074 | -23 (-2.10%) | 1,344,000 |
15 Jun 2018 | USD | 1,100 | 1,111 | 1,091 | 1,097 | 1,097 | -2 (-0.18%) | 2,518,700 |
14 Jun 2018 | USD | 1,092 | 1,110 | 1,082 | 1,099 | 1,099 | +3 (+0.27%) | 1,768,500 |
13 Jun 2018 | USD | 1,096 | 1,102 | 1,089 | 1,096 | 1,096 | +1 (+0.09%) | 1,179,000 |
12 Jun 2018 | USD | 1,098 | 1,100 | 1,089 | 1,095 | 1,095 | +4 (+0.37%) | 1,345,900 |
11 Jun 2018 | USD | 1,093 | 1,100 | 1,084 | 1,091 | 1,091 | -4 (-0.37%) | 1,143,300 |
8 Jun 2018 | USD | 1,098 | 1,103 | 1,090 | 1,095 | 1,095 | -13 (-1.17%) | 2,509,700 |
7 Jun 2018 | USD | 1,106 | 1,115 | 1,105 | 1,108 | 1,108 | +15 (+1.37%) | 1,615,900 |
6 Jun 2018 | USD | 1,093 | 1,098 | 1,088 | 1,093 | 1,093 | -2 (-0.18%) | 1,681,400 |
5 Jun 2018 | USD | 1,085 | 1,095 | 1,081 | 1,095 | 1,095 | +13 (+1.20%) | 1,731,600 |
4 Jun 2018 | USD | 1,070 | 1,085 | 1,059 | 1,082 | 1,082 | +30 (+2.85%) | 1,765,300 |
1 Jun 2018 | USD | 1,045 | 1,063 | 1,040 | 1,052 | 1,052 | +1 (+0.10%) | 2,115,900 |
31 May 2018 | USD | 1,050 | 1,059 | 1,040 | 1,051 | 1,051 | +17 (+1.64%) | 7,017,100 |
30 May 2018 | USD | 1,027 | 1,039 | 1,026 | 1,034 | 1,034 | -22 (-2.08%) | 2,258,000 |
29 May 2018 | USD | 1,069 | 1,073 | 1,052 | 1,056 | 1,056 | -10 (-0.94%) | 1,284,700 |
28 May 2018 | USD | 1,060 | 1,067 | 1,056 | 1,066 | 1,066 | +5 (+0.47%) | 1,048,000 |
25 May 2018 | USD | 1,059 | 1,075 | 1,055 | 1,061 | 1,061 | -10 (-0.93%) | 1,833,900 |
24 May 2018 | USD | 1,090 | 1,098 | 1,067 | 1,071 | 1,071 | -29 (-2.64%) | 2,392,500 |
23 May 2018 | USD | 1,110 | 1,115 | 1,094 | 1,100 | 1,100 | -18 (-1.61%) | 1,640,400 |
22 May 2018 | USD | 1,121 | 1,126 | 1,112 | 1,118 | 1,118 | -3 (-0.27%) | 1,330,100 |
21 May 2018 | USD | 1,129 | 1,130 | 1,110 | 1,121 | 1,121 | -20 (-1.75%) | 1,544,400 |
18 May 2018 | USD | 1,150 | 1,153 | 1,137 | 1,141 | 1,141 | 0.0 (0.0%) | 1,567,700 |