Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 1,088 | 1,097 | 1,084 | 1,093 | 1,093 | -1 (-0.09%) | 998,000 |
21 Feb 2018 | USD | 1,105 | 1,107 | 1,093 | 1,094 | 1,094 | -12 (-1.08%) | 1,549,000 |
20 Feb 2018 | USD | 1,114 | 1,119 | 1,093 | 1,106 | 1,106 | -23 (-2.04%) | 1,884,000 |
19 Feb 2018 | USD | 1,116 | 1,134 | 1,112 | 1,129 | 1,129 | +30 (+2.73%) | 1,664,000 |
16 Feb 2018 | USD | 1,090 | 1,108 | 1,084 | 1,099 | 1,099 | +13 (+1.20%) | 1,232,000 |
15 Feb 2018 | USD | 1,094 | 1,107 | 1,084 | 1,086 | 1,086 | +14 (+1.31%) | 1,667,000 |
14 Feb 2018 | USD | 1,083 | 1,084 | 1,061 | 1,072 | 1,072 | -3 (-0.28%) | 1,498,000 |
13 Feb 2018 | USD | 1,110 | 1,112 | 1,073 | 1,075 | 1,075 | -17 (-1.56%) | 2,222,000 |
12 Feb 2018 | USD | 1,092 | 1,092 | 1,092 | 1,092 | 1,092 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,097 | 1,098 | 1,076 | 1,092 | 1,092 | -35 (-3.11%) | 2,806,000 |
8 Feb 2018 | USD | 1,123 | 1,134 | 1,111 | 1,127 | 1,127 | +3 (+0.27%) | 1,728,000 |
7 Feb 2018 | USD | 1,152 | 1,186 | 1,121 | 1,124 | 1,124 | -4 (-0.35%) | 2,782,000 |
6 Feb 2018 | USD | 1,136 | 1,147 | 1,099 | 1,128 | 1,128 | -68 (-5.69%) | 4,077,000 |
5 Feb 2018 | USD | 1,208 | 1,213 | 1,191 | 1,196 | 1,196 | -29 (-2.37%) | 2,716,000 |
2 Feb 2018 | USD | 1,215 | 1,227 | 1,197 | 1,225 | 1,225 | +7 (+0.57%) | 2,881,000 |
1 Feb 2018 | USD | 1,179 | 1,222 | 1,172 | 1,218 | 1,218 | +57 (+4.91%) | 3,075,000 |
31 Jan 2018 | USD | 1,170 | 1,181 | 1,160 | 1,161 | 1,161 | -7 (-0.60%) | 2,137,000 |
30 Jan 2018 | USD | 1,177 | 1,182 | 1,163 | 1,168 | 1,168 | -9 (-0.76%) | 1,729,000 |
29 Jan 2018 | USD | 1,159 | 1,190 | 1,154 | 1,177 | 1,177 | +1 (+0.09%) | 1,821,000 |
26 Jan 2018 | USD | 1,181 | 1,185 | 1,174 | 1,176 | 1,176 | -13 (-1.09%) | 1,948,000 |
25 Jan 2018 | USD | 1,193 | 1,197 | 1,180 | 1,189 | 1,189 | -16 (-1.33%) | 1,749,000 |
24 Jan 2018 | USD | 1,206 | 1,206 | 1,197 | 1,205 | 1,205 | -5 (-0.41%) | 1,480,000 |
23 Jan 2018 | USD | 1,185 | 1,211 | 1,183 | 1,210 | 1,210 | +30 (+2.54%) | 1,852,000 |
22 Jan 2018 | USD | 1,182 | 1,184 | 1,174 | 1,180 | 1,180 | +6 (+0.51%) | 2,024,000 |
19 Jan 2018 | USD | 1,183 | 1,186 | 1,170 | 1,174 | 1,174 | -2 (-0.17%) | 1,870,000 |
18 Jan 2018 | USD | 1,219 | 1,221 | 1,175 | 1,176 | 1,176 | -27 (-2.24%) | 3,675,000 |
17 Jan 2018 | USD | 1,195 | 1,208 | 1,192 | 1,203 | 1,203 | -12 (-0.99%) | 2,733,000 |
16 Jan 2018 | USD | 1,224 | 1,225 | 1,211 | 1,215 | 1,215 | -20 (-1.62%) | 2,013,000 |
15 Jan 2018 | USD | 1,219 | 1,236 | 1,219 | 1,235 | 1,235 | +16 (+1.31%) | 1,545,000 |
12 Jan 2018 | USD | 1,232 | 1,244 | 1,214 | 1,219 | 1,219 | -14 (-1.14%) | 2,511,000 |