Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 1,738 | 1,766 | 1,717 | 1,755 | 1,755 | +18 (+1.04%) | 66,600 |
1 May 2018 | USD | 1,719 | 1,742 | 1,708 | 1,737 | 1,737 | +10 (+0.58%) | 40,700 |
30 Apr 2018 | USD | 1,727 | 1,727 | 1,727 | 1,727 | 1,727 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1,736 | 1,742 | 1,712 | 1,727 | 1,727 | +1 (+0.06%) | 42,100 |
26 Apr 2018 | USD | 1,717 | 1,730 | 1,709 | 1,726 | 1,726 | +9 (+0.52%) | 55,300 |
25 Apr 2018 | USD | 1,698 | 1,718 | 1,695 | 1,717 | 1,717 | +12 (+0.70%) | 50,400 |
24 Apr 2018 | USD | 1,690 | 1,705 | 1,688 | 1,705 | 1,705 | +22 (+1.31%) | 59,700 |
23 Apr 2018 | USD | 1,675 | 1,693 | 1,660 | 1,683 | 1,683 | +8 (+0.48%) | 42,100 |
20 Apr 2018 | USD | 1,670 | 1,685 | 1,660 | 1,675 | 1,675 | 0.0 (0.0%) | 45,200 |
19 Apr 2018 | USD | 1,671 | 1,682 | 1,649 | 1,675 | 1,675 | +10 (+0.60%) | 39,900 |
18 Apr 2018 | USD | 1,628 | 1,677 | 1,628 | 1,665 | 1,665 | +41 (+2.52%) | 72,900 |
17 Apr 2018 | USD | 1,671 | 1,671 | 1,623 | 1,624 | 1,624 | -54 (-3.22%) | 60,500 |
16 Apr 2018 | USD | 1,652 | 1,685 | 1,652 | 1,678 | 1,678 | +12 (+0.72%) | 48,700 |
13 Apr 2018 | USD | 1,669 | 1,669 | 1,647 | 1,666 | 1,666 | +1 (+0.06%) | 66,000 |
12 Apr 2018 | USD | 1,688 | 1,708 | 1,651 | 1,665 | 1,665 | -63 (-3.65%) | 114,100 |
11 Apr 2018 | USD | 1,764 | 1,767 | 1,700 | 1,728 | 1,728 | -27 (-1.54%) | 70,200 |
10 Apr 2018 | USD | 1,777 | 1,784 | 1,745 | 1,755 | 1,755 | -26 (-1.46%) | 84,900 |
9 Apr 2018 | USD | 1,797 | 1,798 | 1,759 | 1,781 | 1,781 | -3 (-0.17%) | 91,800 |
6 Apr 2018 | USD | 1,820 | 1,826 | 1,780 | 1,784 | 1,784 | -37 (-2.03%) | 76,300 |
5 Apr 2018 | USD | 1,821 | 1,834 | 1,806 | 1,821 | 1,821 | +18 (+1.00%) | 86,200 |
4 Apr 2018 | USD | 1,788 | 1,811 | 1,775 | 1,803 | 1,803 | +27 (+1.52%) | 145,000 |
3 Apr 2018 | USD | 1,790 | 1,790 | 1,754 | 1,776 | 1,776 | +3 (+0.17%) | 92,800 |
2 Apr 2018 | USD | 1,770 | 1,779 | 1,744 | 1,773 | 1,773 | +3 (+0.17%) | 79,800 |
30 Mar 2018 | USD | 1,723 | 1,782 | 1,693 | 1,770 | 1,770 | +67 (+3.93%) | 112,400 |
29 Mar 2018 | USD | 1,749 | 1,749 | 1,678 | 1,703 | 1,703 | -63 (-3.57%) | 108,700 |
28 Mar 2018 | USD | 1,720 | 1,769 | 1,710 | 1,766 | 1,766 | +6 (+0.34%) | 85,800 |
27 Mar 2018 | USD | 1,700 | 1,774 | 1,700 | 1,760 | 1,760 | +53 (+3.10%) | 80,000 |
26 Mar 2018 | USD | 1,693 | 1,720 | 1,675 | 1,707 | 1,707 | +16 (+0.95%) | 67,100 |
23 Mar 2018 | USD | 1,742 | 1,745 | 1,686 | 1,691 | 1,691 | -77 (-4.36%) | 53,800 |
22 Mar 2018 | USD | 1,761 | 1,773 | 1,756 | 1,768 | 1,768 | +4 (+0.23%) | 44,800 |