Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 1,336 | 1,357 | 1,327.5 | 1,357 | 1,357 | +33 (+2.49%) | 4,859,000 |
30 Oct 2018 | USD | 1,321.5 | 1,347 | 1,312 | 1,324 | 1,324 | +9.5 (+0.72%) | 13,513,000 |
29 Oct 2018 | USD | 1,334.5 | 1,347 | 1,308.5 | 1,314.5 | 1,314.5 | -1 (-0.08%) | 3,790,000 |
26 Oct 2018 | USD | 1,325 | 1,331.5 | 1,297 | 1,315.5 | 1,315.5 | -2.5 (-0.19%) | 5,062,900 |
25 Oct 2018 | USD | 1,319.5 | 1,331 | 1,312 | 1,318 | 1,318 | -48 (-3.51%) | 5,659,800 |
24 Oct 2018 | USD | 1,389.5 | 1,392 | 1,352.5 | 1,366 | 1,366 | -40.5 (-2.88%) | 7,265,600 |
23 Oct 2018 | USD | 1,444.5 | 1,450 | 1,405 | 1,406.5 | 1,406.5 | -41.5 (-2.87%) | 5,644,000 |
22 Oct 2018 | USD | 1,465 | 1,471 | 1,447 | 1,448 | 1,448 | -31 (-2.10%) | 6,001,700 |
19 Oct 2018 | USD | 1,476 | 1,485 | 1,471 | 1,479 | 1,479 | -11.5 (-0.77%) | 4,004,900 |
18 Oct 2018 | USD | 1,520.5 | 1,524 | 1,486 | 1,490.5 | 1,490.5 | -38 (-2.49%) | 5,035,500 |
17 Oct 2018 | USD | 1,540 | 1,547.5 | 1,520.5 | 1,528.5 | 1,528.5 | +7 (+0.46%) | 3,419,700 |
16 Oct 2018 | USD | 1,518 | 1,528 | 1,507 | 1,521.5 | 1,521.5 | +5.5 (+0.36%) | 4,263,500 |
15 Oct 2018 | USD | 1,515 | 1,526.5 | 1,501.5 | 1,516 | 1,516 | -22 (-1.43%) | 3,936,400 |
12 Oct 2018 | USD | 1,530 | 1,549.5 | 1,524 | 1,538 | 1,538 | -7.5 (-0.49%) | 4,999,200 |
11 Oct 2018 | USD | 1,560.5 | 1,569 | 1,537.5 | 1,545.5 | 1,545.5 | -65 (-4.04%) | 8,318,300 |
10 Oct 2018 | USD | 1,692 | 1,693 | 1,610.5 | 1,610.5 | 1,610.5 | -94 (-5.51%) | 7,691,900 |
9 Oct 2018 | USD | 1,680 | 1,708 | 1,680 | 1,704.5 | 1,704.5 | -4 (-0.23%) | 4,877,300 |
8 Oct 2018 | USD | 1,708.5 | 1,708.5 | 1,708.5 | 1,708.5 | 1,708.5 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,728 | 1,735 | 1,705 | 1,708.5 | 1,708.5 | -32 (-1.84%) | 3,962,600 |
4 Oct 2018 | USD | 1,729 | 1,758.5 | 1,727 | 1,740.5 | 1,740.5 | +1.5 (+0.09%) | 4,392,900 |
3 Oct 2018 | USD | 1,724 | 1,759 | 1,722 | 1,739 | 1,739 | -5 (-0.29%) | 3,656,700 |
2 Oct 2018 | USD | 1,739 | 1,765 | 1,737.5 | 1,744 | 1,744 | +14 (+0.81%) | 3,895,100 |
1 Oct 2018 | USD | 1,722.5 | 1,744 | 1,715.5 | 1,730 | 1,730 | +7 (+0.41%) | 2,877,600 |
28 Sep 2018 | USD | 1,728.5 | 1,755 | 1,720 | 1,723 | 1,723 | -3.5 (-0.20%) | 5,598,000 |
27 Sep 2018 | USD | 1,722.5 | 1,749 | 1,720 | 1,726.5 | 1,726.5 | +17 (+0.99%) | 6,927,600 |
26 Sep 2018 | USD | 1,680 | 1,710 | 1,671.5 | 1,709.5 | 1,709.5 | +27 (+1.60%) | 3,518,200 |
25 Sep 2018 | USD | 1,671 | 1,683.5 | 1,647.5 | 1,682.5 | 1,682.5 | +14 (+0.84%) | 4,546,200 |
24 Sep 2018 | USD | 1,668.5 | 1,668.5 | 1,668.5 | 1,668.5 | 1,668.5 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 1,700 | 1,700 | 1,663 | 1,668.5 | 1,668.5 | -14.5 (-0.86%) | 6,761,500 |
20 Sep 2018 | USD | 1,700 | 1,704.5 | 1,671.5 | 1,683 | 1,683 | -7 (-0.41%) | 3,717,500 |