Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | USD | 3,110 | 3,131 | 3,088 | 3,120 | 3,120 | -27 (-0.86%) | 1,603,600 |
22 May 2018 | USD | 3,106 | 3,151 | 3,072 | 3,147 | 3,147 | +29 (+0.93%) | 1,482,500 |
21 May 2018 | USD | 3,080 | 3,130 | 3,062 | 3,118 | 3,118 | +55 (+1.80%) | 1,435,800 |
18 May 2018 | USD | 3,049 | 3,068 | 3,011 | 3,063 | 3,063 | +14 (+0.46%) | 1,657,800 |
17 May 2018 | USD | 3,028 | 3,053 | 2,960 | 3,049 | 3,049 | +5 (+0.16%) | 2,397,400 |
16 May 2018 | USD | 3,000 | 3,058 | 2,990 | 3,044 | 3,044 | +64 (+2.15%) | 2,494,500 |
15 May 2018 | USD | 2,919 | 2,999 | 2,919 | 2,980 | 2,980 | +22 (+0.74%) | 1,160,600 |
14 May 2018 | USD | 2,941 | 2,963 | 2,936 | 2,958 | 2,958 | +25.5 (+0.87%) | 952,500 |
11 May 2018 | USD | 2,898.5 | 2,962 | 2,889 | 2,932.5 | 2,932.5 | +34 (+1.17%) | 1,562,300 |
10 May 2018 | USD | 2,971.5 | 2,976 | 2,896 | 2,898.5 | 2,898.5 | -73 (-2.46%) | 1,901,900 |
9 May 2018 | USD | 3,035 | 3,047 | 2,966.5 | 2,971.5 | 2,971.5 | -65.5 (-2.16%) | 1,931,000 |
8 May 2018 | USD | 3,030 | 3,040 | 2,996 | 3,037 | 3,037 | +11 (+0.36%) | 1,684,800 |
7 May 2018 | USD | 3,000 | 3,028 | 2,979 | 3,026 | 3,026 | +44.5 (+1.49%) | 2,096,300 |
4 May 2018 | USD | 2,981.5 | 2,981.5 | 2,981.5 | 2,981.5 | 2,981.5 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,981.5 | 2,981.5 | 2,981.5 | 2,981.5 | 2,981.5 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,900 | 3,010 | 2,859 | 2,981.5 | 2,981.5 | +175 (+6.24%) | 4,950,600 |
1 May 2018 | USD | 2,819.5 | 2,822 | 2,787 | 2,806.5 | 2,806.5 | -11 (-0.39%) | 1,725,200 |
30 Apr 2018 | USD | 2,817.5 | 2,817.5 | 2,817.5 | 2,817.5 | 2,817.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,796 | 2,842 | 2,785 | 2,817.5 | 2,817.5 | -78.5 (-2.71%) | 3,496,700 |
26 Apr 2018 | USD | 2,938 | 2,949 | 2,893 | 2,896 | 2,896 | -42.5 (-1.45%) | 1,528,400 |
25 Apr 2018 | USD | 2,884.5 | 2,956.5 | 2,880.5 | 2,938.5 | 2,938.5 | +42.5 (+1.47%) | 1,708,600 |
24 Apr 2018 | USD | 2,896 | 2,904 | 2,870.5 | 2,896 | 2,896 | +11 (+0.38%) | 1,086,900 |
23 Apr 2018 | USD | 2,875.5 | 2,889.5 | 2,865 | 2,885 | 2,885 | -10.5 (-0.36%) | 776,200 |
20 Apr 2018 | USD | 2,852.5 | 2,907.5 | 2,852.5 | 2,895.5 | 2,895.5 | +44 (+1.54%) | 1,660,000 |
19 Apr 2018 | USD | 2,851 | 2,867.5 | 2,848 | 2,851.5 | 2,851.5 | +11.5 (+0.40%) | 1,480,000 |
18 Apr 2018 | USD | 2,810 | 2,853 | 2,809 | 2,840 | 2,840 | +38.5 (+1.37%) | 1,258,100 |
17 Apr 2018 | USD | 2,795 | 2,808 | 2,786.5 | 2,801.5 | 2,801.5 | -8 (-0.28%) | 996,200 |
16 Apr 2018 | USD | 2,800 | 2,812 | 2,789.5 | 2,809.5 | 2,809.5 | +22 (+0.79%) | 1,016,400 |
13 Apr 2018 | USD | 2,800 | 2,807.5 | 2,769 | 2,787.5 | 2,787.5 | +6 (+0.22%) | 1,390,600 |
12 Apr 2018 | USD | 2,770 | 2,788 | 2,767 | 2,781.5 | 2,781.5 | +3.5 (+0.13%) | 865,400 |