Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 1,434 | 1,446 | 1,420 | 1,439 | 1,439 | +9 (+0.63%) | 99,600 |
4 Sep 2018 | USD | 1,433 | 1,448 | 1,408 | 1,430 | 1,430 | +8 (+0.56%) | 112,500 |
3 Sep 2018 | USD | 1,440 | 1,445 | 1,410 | 1,422 | 1,422 | -19 (-1.32%) | 113,200 |
31 Aug 2018 | USD | 1,438 | 1,457 | 1,437 | 1,441 | 1,441 | -1 (-0.07%) | 94,900 |
30 Aug 2018 | USD | 1,466 | 1,466 | 1,430 | 1,442 | 1,442 | -11 (-0.76%) | 161,400 |
29 Aug 2018 | USD | 1,462 | 1,465 | 1,450 | 1,453 | 1,453 | -5 (-0.34%) | 63,600 |
28 Aug 2018 | USD | 1,473 | 1,481 | 1,453 | 1,458 | 1,458 | -13 (-0.88%) | 59,500 |
27 Aug 2018 | USD | 1,454 | 1,472 | 1,452 | 1,471 | 1,471 | +9 (+0.62%) | 67,100 |
24 Aug 2018 | USD | 1,465 | 1,465 | 1,448 | 1,462 | 1,462 | +14 (+0.97%) | 37,900 |
23 Aug 2018 | USD | 1,430 | 1,448 | 1,414 | 1,448 | 1,448 | +20 (+1.40%) | 62,900 |
22 Aug 2018 | USD | 1,417 | 1,436 | 1,412 | 1,428 | 1,428 | +13 (+0.92%) | 88,400 |
21 Aug 2018 | USD | 1,415 | 1,425 | 1,405 | 1,415 | 1,415 | -14 (-0.98%) | 65,600 |
20 Aug 2018 | USD | 1,443 | 1,448 | 1,421 | 1,429 | 1,429 | -25 (-1.72%) | 41,100 |
17 Aug 2018 | USD | 1,440 | 1,459 | 1,435 | 1,454 | 1,454 | +19 (+1.32%) | 71,700 |
16 Aug 2018 | USD | 1,450 | 1,450 | 1,421 | 1,435 | 1,435 | -33 (-2.25%) | 78,000 |
15 Aug 2018 | USD | 1,471 | 1,490 | 1,458 | 1,468 | 1,468 | -18 (-1.21%) | 81,900 |
14 Aug 2018 | USD | 1,482 | 1,491 | 1,472 | 1,486 | 1,486 | +11 (+0.75%) | 83,300 |
13 Aug 2018 | USD | 1,505 | 1,507 | 1,469 | 1,475 | 1,475 | -40 (-2.64%) | 68,600 |
10 Aug 2018 | USD | 1,523 | 1,525 | 1,503 | 1,515 | 1,515 | -9 (-0.59%) | 83,400 |
9 Aug 2018 | USD | 1,537 | 1,537 | 1,519 | 1,524 | 1,524 | -16 (-1.04%) | 67,800 |
8 Aug 2018 | USD | 1,528 | 1,549 | 1,524 | 1,540 | 1,540 | +10 (+0.65%) | 77,900 |
7 Aug 2018 | USD | 1,518 | 1,532 | 1,510 | 1,530 | 1,530 | +13 (+0.86%) | 60,300 |
6 Aug 2018 | USD | 1,545 | 1,555 | 1,516 | 1,517 | 1,517 | -22 (-1.43%) | 71,900 |
3 Aug 2018 | USD | 1,556 | 1,566 | 1,536 | 1,539 | 1,539 | -15 (-0.97%) | 83,800 |
2 Aug 2018 | USD | 1,567 | 1,584 | 1,540 | 1,554 | 1,554 | -21 (-1.33%) | 127,900 |
1 Aug 2018 | USD | 1,578 | 1,583 | 1,569 | 1,575 | 1,575 | +11 (+0.70%) | 93,500 |
31 Jul 2018 | USD | 1,573 | 1,575 | 1,542 | 1,564 | 1,564 | -9 (-0.57%) | 108,100 |
30 Jul 2018 | USD | 1,588 | 1,591 | 1,569 | 1,573 | 1,573 | -15 (-0.94%) | 90,600 |
27 Jul 2018 | USD | 1,594 | 1,603 | 1,582 | 1,588 | 1,588 | -6 (-0.38%) | 82,800 |
26 Jul 2018 | USD | 1,581 | 1,598 | 1,574 | 1,594 | 1,594 | +13 (+0.82%) | 80,000 |