Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 1,120 | 1,145 | 1,120 | 1,141 | 1,141 | +17 (+1.51%) | 2,066,500 |
16 May 2018 | USD | 1,111 | 1,127 | 1,110 | 1,124 | 1,124 | -2 (-0.18%) | 1,669,900 |
15 May 2018 | USD | 1,122 | 1,138 | 1,122 | 1,126 | 1,126 | +5 (+0.45%) | 2,177,100 |
14 May 2018 | USD | 1,120 | 1,125 | 1,104 | 1,121 | 1,121 | -9 (-0.80%) | 1,763,200 |
11 May 2018 | USD | 1,130 | 1,135 | 1,123 | 1,130 | 1,130 | +3 (+0.27%) | 2,332,300 |
10 May 2018 | USD | 1,120 | 1,140 | 1,120 | 1,127 | 1,127 | +24 (+2.18%) | 2,360,500 |
9 May 2018 | USD | 1,100 | 1,108 | 1,088 | 1,103 | 1,103 | -3 (-0.27%) | 2,344,000 |
8 May 2018 | USD | 1,094 | 1,117 | 1,087 | 1,106 | 1,106 | +11 (+1.00%) | 1,648,000 |
7 May 2018 | USD | 1,097 | 1,097 | 1,086 | 1,095 | 1,095 | -8 (-0.73%) | 1,281,400 |
4 May 2018 | USD | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1,102 | 1,104 | 1,093 | 1,103 | 1,103 | +12 (+1.10%) | 1,001,100 |
1 May 2018 | USD | 1,095 | 1,101 | 1,085 | 1,091 | 1,091 | -21 (-1.89%) | 1,932,100 |
30 Apr 2018 | USD | 1,112 | 1,112 | 1,112 | 1,112 | 1,112 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,108 | 1,118 | 1,102 | 1,112 | 1,112 | +8 (+0.72%) | 2,348,100 |
26 Apr 2018 | USD | 1,110 | 1,112 | 1,093 | 1,104 | 1,104 | 0.0 (0.0%) | 1,837,900 |
25 Apr 2018 | USD | 1,088 | 1,105 | 1,082 | 1,104 | 1,104 | +7 (+0.64%) | 2,342,100 |
24 Apr 2018 | USD | 1,094 | 1,097 | 1,084 | 1,097 | 1,097 | +17 (+1.57%) | 2,338,400 |
23 Apr 2018 | USD | 1,071 | 1,087 | 1,069 | 1,080 | 1,080 | +19 (+1.79%) | 2,366,200 |
20 Apr 2018 | USD | 1,050 | 1,065 | 1,046 | 1,061 | 1,061 | +18 (+1.73%) | 3,128,700 |
19 Apr 2018 | USD | 1,044 | 1,060 | 1,037 | 1,043 | 1,043 | -1 (-0.10%) | 2,928,300 |
18 Apr 2018 | USD | 1,049 | 1,057 | 1,036 | 1,044 | 1,044 | -3 (-0.29%) | 3,315,600 |
17 Apr 2018 | USD | 1,053 | 1,055 | 1,041 | 1,047 | 1,047 | -13 (-1.23%) | 1,668,800 |
16 Apr 2018 | USD | 1,053 | 1,065 | 1,050 | 1,060 | 1,060 | +13 (+1.24%) | 2,286,800 |
13 Apr 2018 | USD | 1,042 | 1,053 | 1,039 | 1,047 | 1,047 | +13 (+1.26%) | 2,152,100 |
12 Apr 2018 | USD | 1,039 | 1,039 | 1,028 | 1,034 | 1,034 | -2 (-0.19%) | 1,201,200 |
11 Apr 2018 | USD | 1,043 | 1,046 | 1,027 | 1,036 | 1,036 | +5 (+0.48%) | 1,695,600 |
10 Apr 2018 | USD | 1,027 | 1,042 | 1,017 | 1,031 | 1,031 | +4 (+0.39%) | 2,665,700 |
9 Apr 2018 | USD | 1,017 | 1,031 | 1,013 | 1,027 | 1,027 | +9 (+0.88%) | 2,390,200 |
6 Apr 2018 | USD | 991 | 1,025 | 990 | 1,018 | 1,018 | +6 (+0.59%) | 3,807,600 |