Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 1,547 | 1,565 | 1,529 | 1,557 | 1,557 | +36 (+2.37%) | 538,100 |
16 Oct 2018 | USD | 1,518 | 1,535 | 1,506 | 1,521 | 1,521 | -4 (-0.26%) | 463,900 |
15 Oct 2018 | USD | 1,547 | 1,554 | 1,518 | 1,525 | 1,525 | -47 (-2.99%) | 1,251,100 |
12 Oct 2018 | USD | 1,581 | 1,600 | 1,567 | 1,572 | 1,572 | -9 (-0.57%) | 728,400 |
11 Oct 2018 | USD | 1,582 | 1,605 | 1,570 | 1,581 | 1,581 | -56 (-3.42%) | 926,500 |
10 Oct 2018 | USD | 1,612 | 1,642 | 1,611 | 1,637 | 1,637 | +25 (+1.55%) | 996,700 |
9 Oct 2018 | USD | 1,562 | 1,635 | 1,559 | 1,612 | 1,612 | -78 (-4.62%) | 1,322,900 |
8 Oct 2018 | USD | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,689 | 1,704 | 1,671 | 1,690 | 1,690 | -17 (-1.00%) | 801,300 |
4 Oct 2018 | USD | 1,706 | 1,720 | 1,682 | 1,707 | 1,707 | +15 (+0.89%) | 950,600 |
3 Oct 2018 | USD | 1,708 | 1,723 | 1,690 | 1,692 | 1,692 | -24 (-1.40%) | 631,100 |
2 Oct 2018 | USD | 1,717 | 1,734 | 1,707 | 1,716 | 1,716 | +16 (+0.94%) | 903,400 |
1 Oct 2018 | USD | 1,690 | 1,716 | 1,666 | 1,700 | 1,700 | -17 (-0.99%) | 796,200 |
28 Sep 2018 | USD | 1,716 | 1,736 | 1,698 | 1,717 | 1,717 | +16 (+0.94%) | 767,400 |
27 Sep 2018 | USD | 1,704 | 1,715 | 1,677 | 1,701 | 1,701 | -8 (-0.47%) | 1,323,100 |
26 Sep 2018 | USD | 1,688 | 1,710 | 1,677 | 1,709 | 1,709 | +4 (+0.23%) | 891,800 |
25 Sep 2018 | USD | 1,672 | 1,705 | 1,652 | 1,705 | 1,705 | -27 (-1.56%) | 1,579,800 |
24 Sep 2018 | USD | 1,732 | 1,732 | 1,732 | 1,732 | 1,732 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 1,712 | 1,753 | 1,704 | 1,732 | 1,732 | +30 (+1.76%) | 2,268,600 |
20 Sep 2018 | USD | 1,732 | 1,751 | 1,697 | 1,702 | 1,702 | -13 (-0.76%) | 1,430,500 |
19 Sep 2018 | USD | 1,700 | 1,725 | 1,693 | 1,715 | 1,715 | +40 (+2.39%) | 1,290,900 |
18 Sep 2018 | USD | 1,620 | 1,680 | 1,614 | 1,675 | 1,675 | +56 (+3.46%) | 742,200 |
17 Sep 2018 | USD | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,624 | 1,637 | 1,618 | 1,619 | 1,619 | +11 (+0.68%) | 709,500 |
13 Sep 2018 | USD | 1,598 | 1,627 | 1,594 | 1,608 | 1,608 | +8 (+0.50%) | 745,900 |
12 Sep 2018 | USD | 1,602 | 1,605 | 1,584 | 1,600 | 1,600 | -4 (-0.25%) | 1,099,200 |
11 Sep 2018 | USD | 1,580 | 1,610 | 1,578 | 1,604 | 1,604 | +27 (+1.71%) | 794,700 |
10 Sep 2018 | USD | 1,585 | 1,594 | 1,570 | 1,577 | 1,577 | -44 (-2.71%) | 1,436,900 |
7 Sep 2018 | USD | 1,628 | 1,639 | 1,611 | 1,621 | 1,621 | -24 (-1.46%) | 647,300 |
6 Sep 2018 | USD | 1,642 | 1,659 | 1,636 | 1,645 | 1,645 | -11 (-0.66%) | 936,600 |