Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 3,040 | 3,085 | 3,035 | 3,050 | 3,050 | +10 (+0.33%) | 57,600 |
15 May 2018 | USD | 3,070 | 3,085 | 3,030 | 3,040 | 3,040 | -30 (-0.98%) | 62,800 |
14 May 2018 | USD | 3,100 | 3,100 | 3,060 | 3,070 | 3,070 | -15 (-0.49%) | 48,400 |
11 May 2018 | USD | 3,075 | 3,100 | 3,040 | 3,085 | 3,085 | +10 (+0.33%) | 87,400 |
10 May 2018 | USD | 3,095 | 3,095 | 3,010 | 3,075 | 3,075 | +45 (+1.49%) | 88,900 |
9 May 2018 | USD | 3,030 | 3,030 | 2,965 | 3,030 | 3,030 | -15 (-0.49%) | 84,400 |
8 May 2018 | USD | 3,015 | 3,065 | 3,005 | 3,045 | 3,045 | +45 (+1.50%) | 55,800 |
7 May 2018 | USD | 3,005 | 3,010 | 2,977 | 3,000 | 3,000 | -5 (-0.17%) | 29,400 |
4 May 2018 | USD | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,060 | 3,060 | 2,994 | 3,005 | 3,005 | -40 (-1.31%) | 39,800 |
1 May 2018 | USD | 3,030 | 3,065 | 2,993 | 3,045 | 3,045 | +20 (+0.66%) | 69,500 |
30 Apr 2018 | USD | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,020 | 3,030 | 2,985 | 3,025 | 3,025 | +46 (+1.54%) | 66,400 |
26 Apr 2018 | USD | 2,990 | 3,025 | 2,954 | 2,979 | 2,979 | +10 (+0.34%) | 102,900 |
25 Apr 2018 | USD | 2,946 | 2,980 | 2,946 | 2,969 | 2,969 | +23 (+0.78%) | 55,800 |
24 Apr 2018 | USD | 2,911 | 2,959 | 2,900 | 2,946 | 2,946 | +56 (+1.94%) | 74,000 |
23 Apr 2018 | USD | 2,875 | 2,895 | 2,846 | 2,890 | 2,890 | +16 (+0.56%) | 40,000 |
20 Apr 2018 | USD | 2,863 | 2,893 | 2,862 | 2,874 | 2,874 | +11 (+0.38%) | 31,700 |
19 Apr 2018 | USD | 2,918 | 2,919 | 2,862 | 2,863 | 2,863 | -39 (-1.34%) | 41,500 |
18 Apr 2018 | USD | 2,850 | 2,905 | 2,836 | 2,902 | 2,902 | +70 (+2.47%) | 56,200 |
17 Apr 2018 | USD | 2,861 | 2,869 | 2,820 | 2,832 | 2,832 | -39 (-1.36%) | 52,600 |
16 Apr 2018 | USD | 2,860 | 2,886 | 2,853 | 2,871 | 2,871 | +22 (+0.77%) | 42,100 |
13 Apr 2018 | USD | 2,854 | 2,868 | 2,826 | 2,849 | 2,849 | -1 (-0.04%) | 40,300 |
12 Apr 2018 | USD | 2,856 | 2,870 | 2,837 | 2,850 | 2,850 | -6 (-0.21%) | 43,400 |
11 Apr 2018 | USD | 2,875 | 2,875 | 2,837 | 2,856 | 2,856 | -26 (-0.90%) | 31,800 |
10 Apr 2018 | USD | 2,844 | 2,909 | 2,844 | 2,882 | 2,882 | +3 (+0.10%) | 45,700 |
9 Apr 2018 | USD | 2,867 | 2,888 | 2,852 | 2,879 | 2,879 | +4 (+0.14%) | 37,600 |
6 Apr 2018 | USD | 2,923 | 2,930 | 2,866 | 2,875 | 2,875 | -37 (-1.27%) | 53,000 |
5 Apr 2018 | USD | 2,907 | 2,950 | 2,896 | 2,912 | 2,912 | +3 (+0.10%) | 76,200 |