Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 1,470 | 1,560 | 1,470 | 1,560 | 1,560 | +95 (+6.48%) | 13,741,600 |
13 Sep 2018 | USD | 1,460 | 1,480 | 1,460 | 1,465 | 1,465 | +10 (+0.69%) | 8,123,800 |
12 Sep 2018 | USD | 1,450 | 1,455 | 1,445 | 1,455 | 1,455 | +10 (+0.69%) | 7,209,200 |
11 Sep 2018 | USD | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
10 Sep 2018 | USD | 1,435 | 1,450 | 1,435 | 1,445 | 1,445 | +10 (+0.70%) | 12,543,000 |
7 Sep 2018 | USD | 1,420 | 1,435 | 1,415 | 1,435 | 1,435 | +15 (+1.06%) | 11,974,700 |
6 Sep 2018 | USD | 1,425 | 1,430 | 1,420 | 1,420 | 1,420 | -5 (-0.35%) | 12,257,600 |
5 Sep 2018 | USD | 1,475 | 1,475 | 1,420 | 1,425 | 1,425 | -50 (-3.39%) | 11,301,600 |
4 Sep 2018 | USD | 1,485 | 1,485 | 1,475 | 1,475 | 1,475 | -10 (-0.67%) | 13,954,800 |
3 Sep 2018 | USD | 1,495 | 1,500 | 1,480 | 1,485 | 1,485 | -10 (-0.67%) | 11,273,500 |
31 Aug 2018 | USD | 1,500 | 1,500 | 1,490 | 1,495 | 1,495 | -5 (-0.33%) | 12,310,800 |
30 Aug 2018 | USD | 1,490 | 1,500 | 1,485 | 1,500 | 1,500 | +10 (+0.67%) | 11,357,600 |
29 Aug 2018 | USD | 1,485 | 1,490 | 1,475 | 1,490 | 1,490 | +5 (+0.34%) | 14,051,700 |
28 Aug 2018 | USD | 1,475 | 1,490 | 1,475 | 1,485 | 1,485 | +10 (+0.68%) | 13,297,600 |
27 Aug 2018 | USD | 1,450 | 1,475 | 1,450 | 1,475 | 1,475 | +25 (+1.72%) | 12,620,000 |
24 Aug 2018 | USD | 1,450 | 1,455 | 1,445 | 1,450 | 1,450 | 0.0 (0.0%) | 11,916,800 |
23 Aug 2018 | USD | 1,445 | 1,450 | 1,440 | 1,450 | 1,450 | +5 (+0.35%) | 13,510,900 |
22 Aug 2018 | USD | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 1,445 | 1,450 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 11,336,400 |
20 Aug 2018 | USD | 1,435 | 1,455 | 1,435 | 1,445 | 1,445 | +10 (+0.70%) | 11,962,500 |
17 Aug 2018 | USD | 1,435 | 1,435 | 1,435 | 1,435 | 1,435 | 0.0 (0.0%) | 0 |
16 Aug 2018 | USD | 1,440 | 1,445 | 1,435 | 1,435 | 1,435 | -5 (-0.35%) | 11,487,900 |
15 Aug 2018 | USD | 1,440 | 1,450 | 1,420 | 1,440 | 1,440 | 0.0 (0.0%) | 14,478,300 |
14 Aug 2018 | USD | 1,450 | 1,470 | 1,440 | 1,440 | 1,440 | -10 (-0.69%) | 11,374,400 |
13 Aug 2018 | USD | 1,460 | 1,465 | 1,450 | 1,450 | 1,450 | -10 (-0.68%) | 11,388,700 |
10 Aug 2018 | USD | 1,460 | 1,465 | 1,450 | 1,460 | 1,460 | +5 (+0.34%) | 11,883,100 |
9 Aug 2018 | USD | 1,445 | 1,475 | 1,445 | 1,455 | 1,455 | +10 (+0.69%) | 13,230,200 |
8 Aug 2018 | USD | 1,440 | 1,475 | 1,440 | 1,445 | 1,445 | +5 (+0.35%) | 13,854,900 |
7 Aug 2018 | USD | 1,460 | 1,475 | 1,440 | 1,440 | 1,440 | -15 (-1.03%) | 12,361,600 |
6 Aug 2018 | USD | 1,465 | 1,490 | 1,455 | 1,455 | 1,455 | -10 (-0.68%) | 7,607,300 |