| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | USD | 1,517.1 | 1,551.2 | 1,515.3 | 1,545.2 | 1,545.2 | +26.1 (+1.72%) | 8,532 |
| 9 Apr 2018 | USD | 1,517 | 1,537.4 | 1,513.6 | 1,519.1 | 1,519.1 | +3.4 (+0.22%) | 6,669 |
| 6 Apr 2018 | USD | 1,533.5 | 1,545.7 | 1,502.5 | 1,515.7 | 1,515.7 | -28.3 (-1.83%) | 9,213 |
| 5 Apr 2018 | USD | 1,536.5 | 1,547.7 | 1,532.9 | 1,544 | 1,544 | +9.1 (+0.59%) | 4,970 |
| 4 Apr 2018 | USD | 1,512.6 | 1,537.5 | 1,484.3 | 1,534.9 | 1,534.9 | +21.1 (+1.39%) | 11,208 |
| 3 Apr 2018 | USD | 1,496.5 | 1,517.7 | 1,494.3 | 1,513.8 | 1,513.8 | +21.6 (+1.45%) | 12,696 |
| 2 Apr 2018 | USD | 1,528.8 | 1,532.8 | 1,482.6 | 1,492.2 | 1,492.2 | -39.9 (-2.60%) | 13,912 |
| 30 Mar 2018 | USD | 1,532.1 | 1,532.1 | 1,532.1 | 1,532.1 | 1,532.1 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 1,520.4 | 1,543.5 | 1,514.6 | 1,532.1 | 1,532.1 | +14.8 (+0.98%) | 0 |
| 28 Mar 2018 | USD | 1,516 | 1,526.8 | 1,506.4 | 1,517.3 | 1,517.3 | -1.5 (-0.10%) | 17,433 |
| 27 Mar 2018 | USD | 1,548 | 1,557 | 1,509.1 | 1,518.8 | 1,518.8 | -26.3 (-1.70%) | 18,771 |
| 26 Mar 2018 | USD | 1,518 | 1,547.1 | 1,516.6 | 1,545.1 | 1,545.1 | +26.3 (+1.73%) | 14,974 |
| 23 Mar 2018 | USD | 1,538.5 | 1,554.9 | 1,513.2 | 1,518.8 | 1,518.8 | -25.4 (-1.64%) | 17,980 |
| 22 Mar 2018 | USD | 1,583.7 | 1,589.5 | 1,542.4 | 1,544.2 | 1,544.2 | -39.8 (-2.51%) | 16,299 |
| 21 Mar 2018 | USD | 1,575.4 | 1,594.1 | 1,570.8 | 1,584 | 1,584 | +7.5 (+0.48%) | 11,691 |
| 20 Mar 2018 | USD | 1,575.4 | 1,582.2 | 1,568.5 | 1,576.5 | 1,576.5 | -0.8 (-0.05%) | 5,179 |
| 19 Mar 2018 | USD | 1,589.8 | 1,590.2 | 1,555 | 1,577.3 | 1,577.3 | -13.6 (-0.85%) | 12,675 |
| 16 Mar 2018 | USD | 1,585.1 | 1,594.7 | 1,579 | 1,590.9 | 1,590.9 | +8.4 (+0.53%) | 10,257 |
| 15 Mar 2018 | USD | 1,589.4 | 1,593.1 | 1,575 | 1,582.5 | 1,582.5 | -5.9 (-0.37%) | 12,367 |
| 14 Mar 2018 | USD | 1,598.3 | 1,607.5 | 1,585.4 | 1,588.4 | 1,588.4 | -12 (-0.75%) | 11,546 |
| 13 Mar 2018 | USD | 1,605 | 1,615.7 | 1,593.2 | 1,600.4 | 1,600.4 | -5.4 (-0.34%) | 12,148 |
| 12 Mar 2018 | USD | 1,604.7 | 1,610.5 | 1,597.5 | 1,605.8 | 1,605.8 | +4.9 (+0.31%) | 6,045 |
| 9 Mar 2018 | USD | 1,580 | 1,602.4 | 1,573.9 | 1,600.9 | 1,600.9 | +27.2 (+1.73%) | 5,568 |
| 8 Mar 2018 | USD | 1,572 | 1,582.8 | 1,563 | 1,573.7 | 1,573.7 | +0.4 (+0.03%) | 12,152 |
| 7 Mar 2018 | USD | 1,541.7 | 1,578.1 | 1,539.3 | 1,573.3 | 1,573.3 | +14.3 (+0.92%) | 16,075 |
| 6 Mar 2018 | USD | 1,545.8 | 1,562.5 | 1,535.9 | 1,559 | 1,559 | +15.1 (+0.98%) | 17,115 |
| 5 Mar 2018 | USD | 1,526.3 | 1,550.8 | 1,515 | 1,543.9 | 1,543.9 | +13.9 (+0.91%) | 17,520 |
| 2 Mar 2018 | USD | 1,508.9 | 1,535.7 | 1,490.4 | 1,530 | 1,530 | +24.6 (+1.63%) | 19,671 |
| 1 Mar 2018 | USD | 1,514.4 | 1,524 | 1,491.5 | 1,505.4 | 1,505.4 | -6 (-0.40%) | 28,158 |
| 28 Feb 2018 | USD | 1,540.9 | 1,544.6 | 1,508.4 | 1,511.4 | 1,511.4 | -26.9 (-1.75%) | 18,301 |
