Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 1,000 | 1,026 | 998 | 1,012 | 1,012 | +27 (+2.74%) | 3,114,900 |
4 Apr 2018 | USD | 985 | 987 | 974 | 985 | 985 | -2 (-0.20%) | 1,927,600 |
3 Apr 2018 | USD | 982 | 994 | 975 | 987 | 987 | -3 (-0.30%) | 3,003,400 |
2 Apr 2018 | USD | 1,003 | 1,015 | 990 | 990 | 990 | -16 (-1.59%) | 1,219,300 |
30 Mar 2018 | USD | 1,020 | 1,026 | 1,001 | 1,006 | 1,006 | -4 (-0.40%) | 1,574,000 |
29 Mar 2018 | USD | 1,009 | 1,021 | 1,000 | 1,010 | 1,010 | +9 (+0.90%) | 2,038,000 |
28 Mar 2018 | USD | 989 | 1,001 | 984 | 1,001 | 1,001 | -8 (-0.79%) | 2,060,000 |
27 Mar 2018 | USD | 990 | 1,010 | 986 | 1,009 | 1,009 | +29 (+2.96%) | 4,135,000 |
26 Mar 2018 | USD | 969 | 980 | 967 | 980 | 980 | -3 (-0.31%) | 2,517,000 |
23 Mar 2018 | USD | 992 | 1,006 | 979 | 983 | 983 | -47 (-4.56%) | 3,270,000 |
22 Mar 2018 | USD | 1,015 | 1,033 | 1,008 | 1,030 | 1,030 | +9 (+0.88%) | 1,610,000 |
21 Mar 2018 | USD | 1,021 | 1,021 | 1,021 | 1,021 | 1,021 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 1,010 | 1,024 | 1,010 | 1,021 | 1,021 | +4 (+0.39%) | 1,801,000 |
19 Mar 2018 | USD | 1,014 | 1,025 | 1,010 | 1,017 | 1,017 | -3 (-0.29%) | 1,362,000 |
16 Mar 2018 | USD | 1,034 | 1,034 | 1,018 | 1,020 | 1,020 | -13 (-1.26%) | 2,946,000 |
15 Mar 2018 | USD | 1,039 | 1,042 | 1,023 | 1,033 | 1,033 | -5 (-0.48%) | 1,918,000 |
14 Mar 2018 | USD | 1,028 | 1,045 | 1,027 | 1,038 | 1,038 | -10 (-0.95%) | 1,876,000 |
13 Mar 2018 | USD | 1,033 | 1,048 | 1,029 | 1,048 | 1,048 | -5 (-0.47%) | 2,343,000 |
12 Mar 2018 | USD | 1,043 | 1,055 | 1,042 | 1,053 | 1,053 | +25 (+2.43%) | 2,030,000 |
9 Mar 2018 | USD | 1,047 | 1,058 | 1,024 | 1,028 | 1,028 | -16 (-1.53%) | 3,598,000 |
8 Mar 2018 | USD | 1,047 | 1,057 | 1,037 | 1,044 | 1,044 | +13 (+1.26%) | 3,428,000 |
7 Mar 2018 | USD | 1,037 | 1,047 | 1,029 | 1,031 | 1,031 | -17 (-1.62%) | 3,015,000 |
6 Mar 2018 | USD | 1,039 | 1,061 | 1,039 | 1,048 | 1,048 | +24 (+2.34%) | 3,749,000 |
5 Mar 2018 | USD | 1,010 | 1,029 | 1,003 | 1,024 | 1,024 | -5 (-0.49%) | 2,269,000 |
2 Mar 2018 | USD | 1,026 | 1,035 | 1,022 | 1,029 | 1,029 | -22 (-2.09%) | 2,203,000 |
1 Mar 2018 | USD | 1,057 | 1,069 | 1,045 | 1,051 | 1,051 | -36 (-3.31%) | 2,424,000 |
28 Feb 2018 | USD | 1,107 | 1,107 | 1,086 | 1,087 | 1,087 | -27 (-2.42%) | 2,093,000 |
27 Feb 2018 | USD | 1,126 | 1,127 | 1,110 | 1,114 | 1,114 | 0.0 (0.0%) | 1,222,000 |
26 Feb 2018 | USD | 1,115 | 1,120 | 1,107 | 1,114 | 1,114 | +13 (+1.18%) | 1,123,000 |
23 Feb 2018 | USD | 1,090 | 1,102 | 1,087 | 1,101 | 1,101 | +8 (+0.73%) | 873,000 |