Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 1,226 | 1,242 | 1,218 | 1,233 | 1,233 | -4 (-0.32%) | 1,942,000 |
10 Jan 2018 | USD | 1,228 | 1,252 | 1,227 | 1,237 | 1,237 | 0.0 (0.0%) | 2,692,000 |
9 Jan 2018 | USD | 1,240 | 1,246 | 1,231 | 1,237 | 1,237 | +11 (+0.90%) | 1,783,000 |
8 Jan 2018 | USD | 1,226 | 1,226 | 1,226 | 1,226 | 1,226 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 1,223 | 1,227 | 1,208 | 1,226 | 1,226 | +18 (+1.49%) | 1,688,000 |
4 Jan 2018 | USD | 1,185 | 1,208 | 1,178 | 1,208 | 1,208 | +44 (+3.78%) | 2,248,000 |
3 Jan 2018 | USD | 1,164 | 1,164 | 1,164 | 1,164 | 1,164 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,164 | 1,164 | 1,164 | 1,164 | 1,164 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,164 | 1,164 | 1,164 | 1,164 | 1,164 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,157 | 1,174 | 1,157 | 1,164 | 1,164 | +10 (+0.87%) | 1,141,000 |
28 Dec 2017 | USD | 1,170 | 1,170 | 1,153 | 1,154 | 1,154 | -14 (-1.20%) | 704,000 |
27 Dec 2017 | USD | 1,172 | 1,177 | 1,166 | 1,168 | 1,168 | +2 (+0.17%) | 853,000 |
26 Dec 2017 | USD | 1,160 | 1,174 | 1,160 | 1,166 | 1,166 | +3 (+0.26%) | 1,432,000 |
25 Dec 2017 | USD | 1,182 | 1,187 | 1,162 | 1,163 | 1,163 | -26 (-2.19%) | 1,345,000 |
22 Dec 2017 | USD | 1,176 | 1,203 | 1,176 | 1,189 | 1,189 | +2 (+0.17%) | 1,816,000 |
21 Dec 2017 | USD | 1,192 | 1,201 | 1,182 | 1,187 | 1,187 | -9 (-0.75%) | 2,136,000 |
20 Dec 2017 | USD | 1,177 | 1,208 | 1,177 | 1,196 | 1,196 | +19 (+1.61%) | 2,595,000 |
19 Dec 2017 | USD | 1,167 | 1,179 | 1,160 | 1,177 | 1,177 | -1 (-0.08%) | 2,262,000 |
18 Dec 2017 | USD | 1,161 | 1,185 | 1,161 | 1,178 | 1,178 | +33 (+2.88%) | 1,988,000 |
15 Dec 2017 | USD | 1,156 | 1,157 | 1,139 | 1,145 | 1,145 | -14 (-1.21%) | 1,978,000 |
14 Dec 2017 | USD | 1,156 | 1,165 | 1,146 | 1,159 | 1,159 | -15 (-1.28%) | 1,859,000 |
13 Dec 2017 | USD | 1,158 | 1,180 | 1,157 | 1,174 | 1,174 | +27 (+2.35%) | 2,284,000 |
12 Dec 2017 | USD | 1,124 | 1,157 | 1,123 | 1,147 | 1,147 | +29 (+2.59%) | 2,073,000 |
11 Dec 2017 | USD | 1,105 | 1,120 | 1,104 | 1,118 | 1,118 | +13 (+1.18%) | 1,703,000 |
8 Dec 2017 | USD | 1,075 | 1,108 | 1,075 | 1,105 | 1,105 | +12 (+1.10%) | 2,740,000 |
7 Dec 2017 | USD | 1,101 | 1,106 | 1,089 | 1,093 | 1,093 | -3 (-0.27%) | 1,813,000 |
6 Dec 2017 | USD | 1,106 | 1,113 | 1,093 | 1,096 | 1,096 | -23 (-2.06%) | 2,211,000 |
5 Dec 2017 | USD | 1,112 | 1,123 | 1,107 | 1,119 | 1,119 | +7 (+0.63%) | 1,548,000 |
4 Dec 2017 | USD | 1,124 | 1,125 | 1,109 | 1,112 | 1,112 | -4 (-0.36%) | 1,474,000 |
1 Dec 2017 | USD | 1,128 | 1,128 | 1,108 | 1,116 | 1,116 | +8 (+0.72%) | 2,412,000 |