Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 2,670 | 2,688 | 2,643 | 2,676 | 2,676 | +6 (+0.22%) | 78,300 |
26 Jun 2018 | USD | 2,625 | 2,674 | 2,611 | 2,670 | 2,670 | +20 (+0.75%) | 67,200 |
25 Jun 2018 | USD | 2,653 | 2,672 | 2,637 | 2,650 | 2,650 | -2 (-0.08%) | 105,800 |
22 Jun 2018 | USD | 2,611 | 2,659 | 2,603 | 2,652 | 2,652 | +33 (+1.26%) | 89,500 |
21 Jun 2018 | USD | 2,647 | 2,668 | 2,617 | 2,619 | 2,619 | -39 (-1.47%) | 57,800 |
20 Jun 2018 | USD | 2,678 | 2,683 | 2,635 | 2,658 | 2,658 | -14 (-0.52%) | 119,100 |
19 Jun 2018 | USD | 2,690 | 2,708 | 2,668 | 2,672 | 2,672 | -30 (-1.11%) | 66,500 |
18 Jun 2018 | USD | 2,752 | 2,753 | 2,695 | 2,702 | 2,702 | -46 (-1.67%) | 70,300 |
15 Jun 2018 | USD | 2,801 | 2,809 | 2,748 | 2,748 | 2,748 | -28 (-1.01%) | 83,700 |
14 Jun 2018 | USD | 2,799 | 2,815 | 2,756 | 2,776 | 2,776 | -30 (-1.07%) | 137,700 |
13 Jun 2018 | USD | 2,801 | 2,840 | 2,797 | 2,806 | 2,806 | +11 (+0.39%) | 59,700 |
12 Jun 2018 | USD | 2,815 | 2,822 | 2,775 | 2,795 | 2,795 | -19 (-0.68%) | 78,400 |
11 Jun 2018 | USD | 2,801 | 2,816 | 2,778 | 2,814 | 2,814 | +13 (+0.46%) | 91,000 |
8 Jun 2018 | USD | 2,788 | 2,825 | 2,788 | 2,801 | 2,801 | +3 (+0.11%) | 74,100 |
7 Jun 2018 | USD | 2,804 | 2,814 | 2,786 | 2,798 | 2,798 | +8 (+0.29%) | 72,100 |
6 Jun 2018 | USD | 2,813 | 2,825 | 2,783 | 2,790 | 2,790 | -11 (-0.39%) | 96,100 |
5 Jun 2018 | USD | 2,785 | 2,820 | 2,778 | 2,801 | 2,801 | -34 (-1.20%) | 90,200 |
4 Jun 2018 | USD | 2,855 | 2,869 | 2,812 | 2,835 | 2,835 | +30 (+1.07%) | 87,700 |
1 Jun 2018 | USD | 2,778 | 2,819 | 2,765 | 2,805 | 2,805 | +15 (+0.54%) | 70,900 |
31 May 2018 | USD | 2,804 | 2,824 | 2,777 | 2,790 | 2,790 | -16 (-0.57%) | 133,200 |
30 May 2018 | USD | 2,810 | 2,835 | 2,794 | 2,806 | 2,806 | -11 (-0.39%) | 103,300 |
29 May 2018 | USD | 2,829 | 2,846 | 2,789 | 2,817 | 2,817 | -7 (-0.25%) | 83,800 |
28 May 2018 | USD | 2,870 | 2,881 | 2,816 | 2,824 | 2,824 | -57 (-1.98%) | 148,000 |
25 May 2018 | USD | 2,919 | 2,957 | 2,874 | 2,881 | 2,881 | -53 (-1.81%) | 103,400 |
24 May 2018 | USD | 2,962 | 2,982 | 2,930 | 2,934 | 2,934 | -81 (-2.69%) | 115,800 |
23 May 2018 | USD | 3,025 | 3,050 | 2,999 | 3,015 | 3,015 | -45 (-1.47%) | 135,100 |
22 May 2018 | USD | 3,065 | 3,080 | 3,040 | 3,060 | 3,060 | -30 (-0.97%) | 77,400 |
21 May 2018 | USD | 3,060 | 3,095 | 3,040 | 3,090 | 3,090 | +30 (+0.98%) | 83,000 |
18 May 2018 | USD | 3,050 | 3,070 | 3,030 | 3,060 | 3,060 | +10 (+0.33%) | 66,600 |
17 May 2018 | USD | 3,050 | 3,070 | 3,010 | 3,050 | 3,050 | 0.0 (0.0%) | 60,300 |