Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1,235 | 1,270 | 1,210.25 | 1,250 | 1,250 | +30 (+2.46%) | 38,956 |
9 May 2018 | USD | 1,205 | 1,220 | 1,195 | 1,220 | 1,220 | +25 (+2.09%) | 9,784 |
8 May 2018 | USD | 1,203.35 | 1,203.35 | 1,195 | 1,195 | 1,195 | -7.5 (-0.62%) | 5,592 |
7 May 2018 | USD | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 1,195 | 1,207.1404 | 1,190 | 1,202.5 | 1,202.5 | +17.5 (+1.48%) | 14,170 |
3 May 2018 | USD | 1,175 | 1,199.556 | 1,175 | 1,185 | 1,185 | +5 (+0.42%) | 17,067 |
2 May 2018 | USD | 1,175 | 1,202.4 | 1,175 | 1,180 | 1,180 | -5 (-0.42%) | 26,731 |
1 May 2018 | USD | 1,190 | 1,195 | 1,167.25 | 1,185 | 1,185 | +12.5 (+1.07%) | 12,438 |
30 Apr 2018 | USD | 1,187 | 1,190 | 1,166.55 | 1,172.5 | 1,172.5 | -2.5 (-0.21%) | 9,219 |
27 Apr 2018 | USD | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | -5 (-0.42%) | 0 |
26 Apr 2018 | USD | 1,180 | 1,180 | 1,170 | 1,180 | 1,180 | +25 (+2.16%) | 2,959 |
25 Apr 2018 | USD | 1,170 | 1,172.5 | 1,150 | 1,155 | 1,155 | -17.5 (-1.49%) | 20,832 |
24 Apr 2018 | USD | 1,175 | 1,180 | 1,147.35 | 1,172.5 | 1,172.5 | +22.5 (+1.96%) | 15,047 |
23 Apr 2018 | USD | 1,145 | 1,175 | 1,136.3 | 1,150 | 1,150 | +20 (+1.77%) | 12,057 |
20 Apr 2018 | USD | 1,145 | 1,145 | 1,115 | 1,130 | 1,130 | +15 (+1.35%) | 20,624 |
19 Apr 2018 | USD | 1,145 | 1,145 | 1,115 | 1,115 | 1,115 | -20 (-1.76%) | 27,700 |
18 Apr 2018 | USD | 1,135 | 1,140.6 | 1,120.25 | 1,135 | 1,135 | +20 (+1.79%) | 3,515 |
17 Apr 2018 | USD | 1,135 | 1,145 | 1,110 | 1,115 | 1,115 | -15 (-1.33%) | 7,740 |
16 Apr 2018 | USD | 1,130 | 1,130 | 1,105.3 | 1,130 | 1,130 | +25 (+2.26%) | 12,345 |
13 Apr 2018 | USD | 1,105 | 1,133 | 1,105 | 1,105 | 1,105 | -22.5 (-2.00%) | 7,468 |
12 Apr 2018 | USD | 1,140 | 1,145 | 1,105.35 | 1,127.5 | 1,127.5 | -7.5 (-0.66%) | 25,411 |
11 Apr 2018 | USD | 1,140 | 1,140 | 1,105 | 1,135 | 1,135 | +10 (+0.89%) | 26,090 |
10 Apr 2018 | USD | 1,110 | 1,128.6 | 1,110 | 1,125 | 1,125 | 0.0 (0.0%) | 3,337 |
9 Apr 2018 | USD | 1,125 | 1,125 | 1,091.75 | 1,125 | 1,125 | +27.5 (+2.51%) | 8,408 |
6 Apr 2018 | USD | 1,125 | 1,125.2 | 1,097.5 | 1,097.5 | 1,097.5 | -2.5 (-0.23%) | 6,512 |
5 Apr 2018 | USD | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 | +5 (+0.46%) | 10,607 |
4 Apr 2018 | USD | 1,105 | 1,118.75 | 1,095 | 1,095 | 1,095 | -35 (-3.10%) | 9,591 |
3 Apr 2018 | USD | 1,120 | 1,130 | 1,085.903 | 1,130 | 1,130 | 0.0 (0.0%) | 11,182 |
2 Apr 2018 | USD | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |