Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 1,275 | 1,387.5 | 1,267.5 | 1,335 | 1,001,250 | +67.5 (+5.33%) | 744 |
4 Jul 2018 | USD | 1,267.5 | 1,267.5 | 1,267.5 | 1,267.5 | 950,625 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1,275 | 1,297.5 | 1,222.5 | 1,267.5 | 950,625 | -30 (-2.31%) | 161 |
2 Jul 2018 | USD | 1,290 | 1,312.5 | 1,282.5 | 1,297.5 | 973,125 | +22.5 (+1.76%) | 322 |
29 Jun 2018 | USD | 1,335 | 1,335 | 1,267.5 | 1,275 | 956,250 | -37.5 (-2.86%) | 157 |
28 Jun 2018 | USD | 1,350 | 1,350 | 1,290 | 1,312.5 | 984,375 | -37.5 (-2.78%) | 170 |
27 Jun 2018 | USD | 1,357.5 | 1,387.5 | 1,320 | 1,350 | 1,012,500 | 0.0 (0.0%) | 469 |
26 Jun 2018 | USD | 1,372.5 | 1,387.5 | 1,350 | 1,350 | 1,012,500 | -30 (-2.17%) | 336 |
25 Jun 2018 | USD | 1,395 | 1,417.5 | 1,312.5 | 1,380 | 1,035,000 | +22.5 (+1.66%) | 258 |
22 Jun 2018 | USD | 1,425 | 1,425 | 1,357.5 | 1,357.5 | 1,018,125 | -45 (-3.21%) | 419 |
21 Jun 2018 | USD | 1,470 | 1,470 | 1,312.5 | 1,402.5 | 1,051,875 | -1,125 (-44.51%) | 2,401 |
20 Jun 2018 | USD | 3,517.5 | 3,562.5 | 2,520 | 2,527.5 | 1,895,625 | -922.5 (-26.74%) | 349 |
19 Jun 2018 | USD | 3,570 | 4,012.5 | 3,292.5 | 3,450 | 2,587,500 | -165 (-4.56%) | 147 |
18 Jun 2018 | USD | 4,320 | 4,350 | 3,525 | 3,615 | 2,711,250 | -735 (-16.90%) | 225 |
15 Jun 2018 | USD | 5,010 | 5,062.5 | 4,350 | 4,350 | 3,262,500 | -660 (-13.17%) | 110 |
14 Jun 2018 | USD | 5,055 | 5,197.5 | 4,882.5 | 5,010 | 3,757,500 | +15 (+0.30%) | 36 |
13 Jun 2018 | USD | 5,400 | 5,422.5 | 4,875 | 4,995 | 3,746,250 | -442.5 (-8.14%) | 80 |
12 Jun 2018 | USD | 5,587.5 | 5,700 | 5,347.5 | 5,437.5 | 4,078,125 | -112.5 (-2.03%) | 10 |
11 Jun 2018 | USD | 5,617.5 | 5,662.5 | 5,475 | 5,550 | 4,162,500 | +37.5 (+0.68%) | 25 |
8 Jun 2018 | USD | 5,317.5 | 5,550 | 5,062.5 | 5,512.5 | 4,134,375 | +142.5 (+2.65%) | 27 |
7 Jun 2018 | USD | 5,347.5 | 5,610 | 5,077.5 | 5,370 | 4,027,500 | +142.5 (+2.73%) | 45 |
6 Jun 2018 | USD | 5,175 | 5,385 | 5,085 | 5,227.5 | 3,920,625 | +82.5 (+1.60%) | 33 |
5 Jun 2018 | USD | 4,845 | 5,235 | 4,830 | 5,145 | 3,858,750 | +337.5 (+7.02%) | 35 |
4 Jun 2018 | USD | 4,800 | 5,010 | 4,627.5 | 4,807.5 | 3,605,625 | -105 (-2.14%) | 66 |
1 Jun 2018 | USD | 4,972.5 | 5,025 | 4,770 | 4,912.5 | 3,684,375 | +45 (+0.92%) | 43 |
31 May 2018 | USD | 4,987.5 | 5,025 | 4,687.5 | 4,867.5 | 3,650,625 | -52.5 (-1.07%) | 84 |
30 May 2018 | USD | 4,777.5 | 4,987.5 | 4,620 | 4,920 | 3,690,000 | +127.5 (+2.66%) | 147 |
29 May 2018 | USD | 5,025 | 5,062.5 | 4,687.5 | 4,792.5 | 3,594,375 | -270 (-5.33%) | 63 |
28 May 2018 | USD | 5,062.5 | 5,062.5 | 5,062.5 | 5,062.5 | 3,796,875 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 5,062.5 | 5,175 | 4,957.5 | 5,062.5 | 3,796,875 | -15 (-0.30%) | 31 |