Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 2,735 | 2,736 | 2,682 | 2,682 | 2,682 | -48 (-1.76%) | 2,457,000 |
22 Jun 2018 | USD | 2,708 | 2,740 | 2,697 | 2,730 | 2,730 | +4.5 (+0.17%) | 2,091,900 |
21 Jun 2018 | USD | 2,712 | 2,740 | 2,708 | 2,725.5 | 2,725.5 | +5.5 (+0.20%) | 2,462,500 |
20 Jun 2018 | USD | 2,695 | 2,725.5 | 2,681.5 | 2,720 | 2,720 | +34.5 (+1.28%) | 3,533,000 |
19 Jun 2018 | USD | 2,711.5 | 2,728.5 | 2,681.5 | 2,685.5 | 2,685.5 | -46 (-1.68%) | 3,001,300 |
18 Jun 2018 | USD | 2,734 | 2,746.5 | 2,717 | 2,731.5 | 2,731.5 | -11 (-0.40%) | 1,991,500 |
15 Jun 2018 | USD | 2,730 | 2,756.5 | 2,716 | 2,742.5 | 2,742.5 | +25.5 (+0.94%) | 4,015,000 |
14 Jun 2018 | USD | 2,747.5 | 2,753 | 2,710.5 | 2,717 | 2,717 | -51 (-1.84%) | 2,788,400 |
13 Jun 2018 | USD | 2,733 | 2,793.5 | 2,733 | 2,768 | 2,768 | +40.5 (+1.48%) | 2,657,300 |
12 Jun 2018 | USD | 2,747 | 2,751 | 2,720 | 2,727.5 | 2,727.5 | +10 (+0.37%) | 1,573,600 |
11 Jun 2018 | USD | 2,710 | 2,731 | 2,700.5 | 2,717.5 | 2,717.5 | +10 (+0.37%) | 1,802,700 |
8 Jun 2018 | USD | 2,735 | 2,740 | 2,707 | 2,707.5 | 2,707.5 | -41.5 (-1.51%) | 4,436,400 |
7 Jun 2018 | USD | 2,708 | 2,756 | 2,703.5 | 2,749 | 2,749 | +32 (+1.18%) | 3,815,200 |
6 Jun 2018 | USD | 2,710 | 2,733 | 2,701.5 | 2,717 | 2,717 | +15.5 (+0.57%) | 3,338,900 |
5 Jun 2018 | USD | 2,734 | 2,734 | 2,696 | 2,701.5 | 2,701.5 | -22.5 (-0.83%) | 3,187,200 |
4 Jun 2018 | USD | 2,764.5 | 2,771 | 2,723.5 | 2,724 | 2,724 | -5.5 (-0.20%) | 2,798,000 |
1 Jun 2018 | USD | 2,725 | 2,763.5 | 2,719.5 | 2,729.5 | 2,729.5 | -5.5 (-0.20%) | 2,685,500 |
31 May 2018 | USD | 2,774.5 | 2,784.5 | 2,725 | 2,735 | 2,735 | -15.5 (-0.56%) | 5,704,000 |
30 May 2018 | USD | 2,710.5 | 2,767.5 | 2,710.5 | 2,750.5 | 2,750.5 | -28.5 (-1.03%) | 3,191,500 |
29 May 2018 | USD | 2,763 | 2,784.5 | 2,759 | 2,779 | 2,779 | -2 (-0.07%) | 2,606,900 |
28 May 2018 | USD | 2,757.5 | 2,789.5 | 2,756.5 | 2,781 | 2,781 | +37 (+1.35%) | 2,294,200 |
25 May 2018 | USD | 2,761.5 | 2,763 | 2,734 | 2,744 | 2,744 | -17 (-0.62%) | 3,430,200 |
24 May 2018 | USD | 2,772.5 | 2,776 | 2,747.5 | 2,761 | 2,761 | -26 (-0.93%) | 2,629,200 |
23 May 2018 | USD | 2,786.5 | 2,811.5 | 2,758 | 2,787 | 2,787 | -36 (-1.28%) | 3,622,400 |
22 May 2018 | USD | 2,831 | 2,836.5 | 2,796.5 | 2,823 | 2,823 | -8 (-0.28%) | 2,738,600 |
21 May 2018 | USD | 2,827.5 | 2,845 | 2,814.5 | 2,831 | 2,831 | -22.5 (-0.79%) | 3,734,000 |
18 May 2018 | USD | 2,893.5 | 2,895.5 | 2,849 | 2,853.5 | 2,853.5 | -1.5 (-0.05%) | 3,468,900 |
17 May 2018 | USD | 2,862.5 | 2,880 | 2,820 | 2,855 | 2,855 | -23.5 (-0.82%) | 6,838,100 |
16 May 2018 | USD | 2,995 | 3,002 | 2,870 | 2,878.5 | 2,878.5 | -90.5 (-3.05%) | 7,452,200 |
15 May 2018 | USD | 3,010 | 3,043 | 2,957.5 | 2,969 | 2,969 | -95 (-3.10%) | 6,483,600 |