Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 1,581 | 1,592 | 1,573 | 1,581 | 1,581 | 0.0 (0.0%) | 83,100 |
24 Jul 2018 | USD | 1,591 | 1,593 | 1,575 | 1,581 | 1,581 | -10 (-0.63%) | 86,000 |
23 Jul 2018 | USD | 1,585 | 1,596 | 1,578 | 1,591 | 1,591 | +4 (+0.25%) | 83,200 |
20 Jul 2018 | USD | 1,601 | 1,606 | 1,577 | 1,587 | 1,587 | -8 (-0.50%) | 87,500 |
19 Jul 2018 | USD | 1,610 | 1,610 | 1,588 | 1,595 | 1,595 | -5 (-0.31%) | 59,000 |
18 Jul 2018 | USD | 1,599 | 1,604 | 1,587 | 1,600 | 1,600 | +17 (+1.07%) | 82,500 |
17 Jul 2018 | USD | 1,560 | 1,592 | 1,558 | 1,583 | 1,583 | +15 (+0.96%) | 93,500 |
16 Jul 2018 | USD | 1,568 | 1,568 | 1,568 | 1,568 | 1,568 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,551 | 1,576 | 1,537 | 1,568 | 1,568 | +17 (+1.10%) | 68,400 |
12 Jul 2018 | USD | 1,557 | 1,563 | 1,547 | 1,551 | 1,551 | -3 (-0.19%) | 102,700 |
11 Jul 2018 | USD | 1,567 | 1,573 | 1,554 | 1,554 | 1,554 | -13 (-0.83%) | 133,400 |
10 Jul 2018 | USD | 1,580 | 1,591 | 1,567 | 1,567 | 1,567 | -8 (-0.51%) | 84,000 |
9 Jul 2018 | USD | 1,581 | 1,581 | 1,561 | 1,575 | 1,575 | -12 (-0.76%) | 40,800 |
6 Jul 2018 | USD | 1,566 | 1,590 | 1,564 | 1,587 | 1,587 | +40 (+2.59%) | 117,500 |
5 Jul 2018 | USD | 1,556 | 1,573 | 1,537 | 1,547 | 1,547 | -34 (-2.15%) | 51,100 |
4 Jul 2018 | USD | 1,568 | 1,588 | 1,566 | 1,581 | 1,581 | -1 (-0.06%) | 57,300 |
3 Jul 2018 | USD | 1,607 | 1,623 | 1,571 | 1,582 | 1,582 | -24 (-1.49%) | 82,100 |
2 Jul 2018 | USD | 1,649 | 1,658 | 1,605 | 1,606 | 1,606 | -58 (-3.49%) | 65,800 |
29 Jun 2018 | USD | 1,676 | 1,701 | 1,654 | 1,664 | 1,664 | -4 (-0.24%) | 70,300 |
28 Jun 2018 | USD | 1,676 | 1,704 | 1,656 | 1,668 | 1,668 | -24 (-1.42%) | 97,300 |
27 Jun 2018 | USD | 1,583 | 1,693 | 1,583 | 1,692 | 1,692 | +99 (+6.21%) | 155,700 |
26 Jun 2018 | USD | 1,615 | 1,615 | 1,574 | 1,593 | 1,593 | -25 (-1.55%) | 62,700 |
25 Jun 2018 | USD | 1,686 | 1,686 | 1,615 | 1,618 | 1,618 | -81 (-4.77%) | 65,700 |
22 Jun 2018 | USD | 1,710 | 1,729 | 1,693 | 1,699 | 1,699 | -21 (-1.22%) | 84,200 |
21 Jun 2018 | USD | 1,713 | 1,752 | 1,691 | 1,720 | 1,720 | -2 (-0.12%) | 175,500 |
20 Jun 2018 | USD | 1,665 | 1,758 | 1,651 | 1,722 | 1,722 | +109 (+6.76%) | 290,800 |
19 Jun 2018 | USD | 1,651 | 1,659 | 1,607 | 1,613 | 1,613 | -39 (-2.36%) | 75,700 |
18 Jun 2018 | USD | 1,684 | 1,690 | 1,640 | 1,652 | 1,652 | -32 (-1.90%) | 62,600 |
15 Jun 2018 | USD | 1,710 | 1,718 | 1,682 | 1,684 | 1,684 | -21 (-1.23%) | 56,900 |
14 Jun 2018 | USD | 1,709 | 1,720 | 1,696 | 1,705 | 1,705 | -21 (-1.22%) | 50,100 |