Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | USD | 2,990 | 3,000 | 2,941 | 2,958 | 2,958 | -62 (-2.05%) | 121,300 |
29 May 2018 | USD | 3,035 | 3,050 | 2,996 | 3,020 | 3,020 | -35 (-1.15%) | 97,300 |
28 May 2018 | USD | 3,090 | 3,110 | 3,040 | 3,055 | 3,055 | -35 (-1.13%) | 58,300 |
25 May 2018 | USD | 3,160 | 3,160 | 3,075 | 3,090 | 3,090 | -70 (-2.22%) | 31,000 |
24 May 2018 | USD | 3,175 | 3,175 | 3,140 | 3,160 | 3,160 | +15 (+0.48%) | 40,500 |
23 May 2018 | USD | 3,150 | 3,160 | 3,105 | 3,145 | 3,145 | +25 (+0.80%) | 39,500 |
22 May 2018 | USD | 3,180 | 3,180 | 3,110 | 3,120 | 3,120 | -40 (-1.27%) | 28,900 |
21 May 2018 | USD | 3,210 | 3,210 | 3,155 | 3,160 | 3,160 | -50 (-1.56%) | 27,200 |
18 May 2018 | USD | 3,205 | 3,215 | 3,175 | 3,210 | 3,210 | +10 (+0.31%) | 26,600 |
17 May 2018 | USD | 3,245 | 3,245 | 3,195 | 3,200 | 3,200 | -35 (-1.08%) | 30,200 |
16 May 2018 | USD | 3,200 | 3,270 | 3,185 | 3,235 | 3,235 | +55 (+1.73%) | 62,200 |
15 May 2018 | USD | 3,130 | 3,210 | 3,095 | 3,180 | 3,180 | +80 (+2.58%) | 93,500 |
14 May 2018 | USD | 3,070 | 3,110 | 3,055 | 3,100 | 3,100 | +65 (+2.14%) | 78,600 |
11 May 2018 | USD | 3,030 | 3,070 | 3,010 | 3,035 | 3,035 | +5 (+0.17%) | 81,000 |
10 May 2018 | USD | 3,080 | 3,095 | 2,997 | 3,030 | 3,030 | -15 (-0.49%) | 86,400 |
9 May 2018 | USD | 3,145 | 3,155 | 3,025 | 3,045 | 3,045 | -90 (-2.87%) | 122,600 |
8 May 2018 | USD | 3,200 | 3,200 | 3,115 | 3,135 | 3,135 | -30 (-0.95%) | 84,700 |
7 May 2018 | USD | 3,205 | 3,205 | 3,115 | 3,165 | 3,165 | -40 (-1.25%) | 130,300 |
4 May 2018 | USD | 3,205 | 3,205 | 3,205 | 3,205 | 3,205 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,205 | 3,205 | 3,205 | 3,205 | 3,205 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,200 | 3,210 | 3,160 | 3,205 | 3,205 | +5 (+0.16%) | 87,700 |
1 May 2018 | USD | 3,205 | 3,205 | 3,145 | 3,200 | 3,200 | -25 (-0.78%) | 81,300 |
30 Apr 2018 | USD | 3,225 | 3,225 | 3,225 | 3,225 | 3,225 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,030 | 3,240 | 2,998 | 3,225 | 3,225 | +248 (+8.33%) | 249,600 |
26 Apr 2018 | USD | 3,300 | 3,300 | 2,942 | 2,977 | 2,977 | -288 (-8.82%) | 342,600 |
25 Apr 2018 | USD | 3,280 | 3,295 | 3,235 | 3,265 | 3,265 | +50 (+1.56%) | 35,600 |
24 Apr 2018 | USD | 3,275 | 3,280 | 3,205 | 3,215 | 3,215 | -70 (-2.13%) | 30,400 |
23 Apr 2018 | USD | 3,260 | 3,300 | 3,250 | 3,285 | 3,285 | +25 (+0.77%) | 60,200 |
20 Apr 2018 | USD | 3,260 | 3,305 | 3,220 | 3,260 | 3,260 | +35 (+1.09%) | 171,600 |
19 Apr 2018 | USD | 3,205 | 3,240 | 3,200 | 3,225 | 3,225 | +45 (+1.42%) | 32,400 |