Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 1,185 | 1,203.9 | 1,180.25 | 1,192.5 | 1,192.5 | 0.0 (0.0%) | 2,654 |
12 Sep 2018 | USD | 1,205 | 1,215 | 1,180.25 | 1,192.5 | 1,192.5 | +2.5 (+0.21%) | 3,382 |
11 Sep 2018 | USD | 1,195 | 1,201.1 | 1,180 | 1,190 | 1,190 | -17.5 (-1.45%) | 24,684 |
10 Sep 2018 | USD | 1,200 | 1,230 | 1,195 | 1,207.5 | 1,207.5 | -17.5 (-1.43%) | 1,842 |
7 Sep 2018 | USD | 1,225 | 1,225 | 1,190 | 1,225 | 1,225 | +25 (+2.08%) | 4,713 |
6 Sep 2018 | USD | 1,190.3 | 1,201.7 | 1,187.618 | 1,200 | 1,200 | -5 (-0.41%) | 5,167 |
5 Sep 2018 | USD | 1,200 | 1,218.3831 | 1,191.1 | 1,205 | 1,205 | +10 (+0.84%) | 23,898 |
4 Sep 2018 | USD | 1,220 | 1,220 | 1,195 | 1,195 | 1,195 | -10 (-0.83%) | 6,335 |
3 Sep 2018 | USD | 1,215 | 1,215 | 1,186.5 | 1,205 | 1,205 | +20 (+1.69%) | 10,305 |
31 Aug 2018 | USD | 1,185 | 1,199.75 | 1,185 | 1,185 | 1,185 | -20 (-1.66%) | 6,600 |
30 Aug 2018 | USD | 1,215 | 1,215 | 1,185.3 | 1,205 | 1,205 | +2.5 (+0.21%) | 3,108 |
29 Aug 2018 | USD | 1,190 | 1,208.65 | 1,190 | 1,202.5 | 1,202.5 | -5.003 (-0.41%) | 8,124 |
28 Aug 2018 | USD | 1,195 | 1,207.5031 | 1,189.338 | 1,207.5031 | 1,207.5031 | +10.003 (+0.84%) | 9,906 |
27 Aug 2018 | USD | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | 0.0 (0.0%) | 0 |
24 Aug 2018 | USD | 1,203 | 1,203 | 1,185.25 | 1,197.5 | 1,197.5 | +12.5 (+1.05%) | 7,225 |
23 Aug 2018 | USD | 1,185 | 1,203.125 | 1,185 | 1,185 | 1,185 | -15 (-1.25%) | 56,444 |
22 Aug 2018 | USD | 1,186.5 | 1,203.125 | 1,186.5 | 1,200 | 1,200 | 0.0 (0.0%) | 5,651 |
21 Aug 2018 | USD | 1,186.25 | 1,204.5 | 1,186.25 | 1,200 | 1,200 | -10 (-0.83%) | 1,305 |
20 Aug 2018 | USD | 1,215 | 1,215 | 1,185 | 1,210 | 1,210 | +17.5 (+1.47%) | 38,203 |
17 Aug 2018 | USD | 1,202.25 | 1,202.25 | 1,186.65 | 1,192.5 | 1,192.5 | +7.5 (+0.63%) | 7,639 |
16 Aug 2018 | USD | 1,210 | 1,210 | 1,185 | 1,185 | 1,185 | -2.5 (-0.21%) | 9,180 |
15 Aug 2018 | USD | 1,200 | 1,207.75 | 1,175 | 1,187.5 | 1,187.5 | -25 (-2.06%) | 3,529 |
14 Aug 2018 | USD | 1,215 | 1,225.5 | 1,211.65 | 1,212.5 | 1,212.5 | -20 (-1.62%) | 6,123 |
13 Aug 2018 | USD | 1,250 | 1,250 | 1,222.4437 | 1,232.5 | 1,232.5 | -2.5 (-0.20%) | 2,403 |
10 Aug 2018 | USD | 1,220 | 1,242.2 | 1,220 | 1,235 | 1,235 | -10 (-0.80%) | 5,265 |
9 Aug 2018 | USD | 1,252.2 | 1,255.2 | 1,230 | 1,245 | 1,245 | +2.5 (+0.20%) | 14,452 |
8 Aug 2018 | USD | 1,250 | 1,255 | 1,225 | 1,242.5 | 1,242.5 | +17.5 (+1.43%) | 39,047 |
7 Aug 2018 | USD | 1,240 | 1,260 | 1,223 | 1,225 | 1,225 | +7.5 (+0.62%) | 31,343 |
6 Aug 2018 | USD | 1,225 | 1,249.75 | 1,217.5 | 1,217.5 | 1,217.5 | -12.5 (-1.02%) | 8,733 |
3 Aug 2018 | USD | 1,244.75 | 1,249.65 | 1,220.6 | 1,230 | 1,230 | +10 (+0.82%) | 6,316 |