Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 1,475 | 1,570 | 1,470 | 1,510 | 1,510 | +40 (+2.72%) | 11,996,800 |
25 Oct 2018 | USD | 1,440 | 1,470 | 1,440 | 1,470 | 1,470 | +30 (+2.08%) | 12,869,500 |
24 Oct 2018 | USD | 1,505 | 1,515 | 1,440 | 1,440 | 1,440 | -65 (-4.32%) | 13,828,200 |
23 Oct 2018 | USD | 1,525 | 1,545 | 1,505 | 1,505 | 1,505 | -20 (-1.31%) | 27,245,900 |
22 Oct 2018 | USD | 1,565 | 1,575 | 1,510 | 1,525 | 1,525 | -40 (-2.56%) | 11,619,000 |
19 Oct 2018 | USD | 1,610 | 1,610 | 1,545 | 1,565 | 1,565 | -45 (-2.80%) | 11,631,100 |
18 Oct 2018 | USD | 1,685 | 1,685 | 1,595 | 1,610 | 1,610 | -75 (-4.45%) | 12,237,600 |
17 Oct 2018 | USD | 1,695 | 1,750 | 1,675 | 1,685 | 1,685 | -5 (-0.30%) | 16,977,900 |
16 Oct 2018 | USD | 1,640 | 1,705 | 1,640 | 1,690 | 1,690 | +50 (+3.05%) | 13,520,400 |
15 Oct 2018 | USD | 1,650 | 1,660 | 1,635 | 1,640 | 1,640 | -5 (-0.30%) | 11,435,300 |
12 Oct 2018 | USD | 1,640 | 1,655 | 1,640 | 1,645 | 1,645 | +5 (+0.30%) | 10,519,200 |
11 Oct 2018 | USD | 1,665 | 1,670 | 1,635 | 1,640 | 1,640 | -25 (-1.50%) | 11,680,300 |
10 Oct 2018 | USD | 1,665 | 1,670 | 1,650 | 1,665 | 1,665 | 0.0 (0.0%) | 10,542,100 |
9 Oct 2018 | USD | 1,660 | 1,670 | 1,650 | 1,665 | 1,665 | +5 (+0.30%) | 11,712,400 |
8 Oct 2018 | USD | 1,660 | 1,675 | 1,645 | 1,660 | 1,660 | 0.0 (0.0%) | 11,208,100 |
5 Oct 2018 | USD | 1,665 | 1,680 | 1,660 | 1,660 | 1,660 | -5 (-0.30%) | 10,656,300 |
4 Oct 2018 | USD | 1,630 | 1,750 | 1,615 | 1,665 | 1,665 | +35 (+2.15%) | 15,379,400 |
3 Oct 2018 | USD | 1,640 | 1,655 | 1,630 | 1,630 | 1,630 | -10 (-0.61%) | 14,916,300 |
2 Oct 2018 | USD | 1,650 | 1,665 | 1,640 | 1,640 | 1,640 | -10 (-0.61%) | 11,504,000 |
1 Oct 2018 | USD | 1,675 | 1,680 | 1,645 | 1,650 | 1,650 | -25 (-1.49%) | 12,338,000 |
28 Sep 2018 | USD | 1,670 | 1,680 | 1,665 | 1,675 | 1,675 | +10 (+0.60%) | 12,507,600 |
27 Sep 2018 | USD | 1,640 | 1,685 | 1,640 | 1,665 | 1,665 | +25 (+1.52%) | 17,374,600 |
26 Sep 2018 | USD | 1,645 | 1,645 | 1,585 | 1,640 | 1,640 | 0.0 (0.0%) | 17,737,500 |
25 Sep 2018 | USD | 1,625 | 1,660 | 1,615 | 1,640 | 1,640 | +15 (+0.92%) | 14,333,600 |
24 Sep 2018 | USD | 1,620 | 1,650 | 1,620 | 1,625 | 1,625 | +5 (+0.31%) | 18,854,300 |
21 Sep 2018 | USD | 1,630 | 1,640 | 1,605 | 1,620 | 1,620 | -10 (-0.61%) | 17,026,800 |
20 Sep 2018 | USD | 1,595 | 1,650 | 1,595 | 1,630 | 1,630 | +35 (+2.19%) | 13,964,500 |
19 Sep 2018 | USD | 1,570 | 1,605 | 1,570 | 1,595 | 1,595 | +25 (+1.59%) | 9,023,200 |
18 Sep 2018 | USD | 1,550 | 1,585 | 1,550 | 1,570 | 1,570 | +15 (+0.96%) | 11,163,300 |
17 Sep 2018 | USD | 1,565 | 1,565 | 1,555 | 1,555 | 1,555 | -5 (-0.32%) | 12,181,900 |