Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 1,529.5 | 1,545.5 | 1,521 | 1,542 | 1,542 | +21 (+1.38%) | 2,873,500 |
30 Oct 2018 | USD | 1,505 | 1,537.5 | 1,505 | 1,521 | 1,521 | +1 (+0.07%) | 3,186,200 |
29 Oct 2018 | USD | 1,550 | 1,555.5 | 1,517.5 | 1,520 | 1,520 | -10.5 (-0.69%) | 1,731,600 |
26 Oct 2018 | USD | 1,538.5 | 1,545.5 | 1,512 | 1,530.5 | 1,530.5 | +11 (+0.72%) | 3,050,600 |
25 Oct 2018 | USD | 1,521 | 1,535.5 | 1,512.5 | 1,519.5 | 1,519.5 | -37.5 (-2.41%) | 3,892,500 |
24 Oct 2018 | USD | 1,561.5 | 1,566.5 | 1,543.5 | 1,557 | 1,557 | +9.5 (+0.61%) | 3,106,400 |
23 Oct 2018 | USD | 1,562.5 | 1,565 | 1,544 | 1,547.5 | 1,547.5 | -23.5 (-1.50%) | 2,976,400 |
22 Oct 2018 | USD | 1,564.5 | 1,580 | 1,551 | 1,571 | 1,571 | -7.5 (-0.48%) | 2,470,800 |
19 Oct 2018 | USD | 1,562 | 1,582 | 1,551.5 | 1,578.5 | 1,578.5 | -5 (-0.32%) | 3,783,100 |
18 Oct 2018 | USD | 1,592 | 1,596.5 | 1,580.5 | 1,583.5 | 1,583.5 | -9 (-0.57%) | 2,329,100 |
17 Oct 2018 | USD | 1,592 | 1,599.5 | 1,580 | 1,592.5 | 1,592.5 | +22.5 (+1.43%) | 2,888,400 |
16 Oct 2018 | USD | 1,544 | 1,572.5 | 1,541 | 1,570 | 1,570 | +25.5 (+1.65%) | 2,527,600 |
15 Oct 2018 | USD | 1,560 | 1,566 | 1,535.5 | 1,544.5 | 1,544.5 | -22.5 (-1.44%) | 3,852,500 |
12 Oct 2018 | USD | 1,589.5 | 1,604 | 1,565.5 | 1,567 | 1,567 | -62 (-3.81%) | 8,084,200 |
11 Oct 2018 | USD | 1,632.5 | 1,643.5 | 1,619 | 1,629 | 1,629 | -63.5 (-3.75%) | 2,793,300 |
10 Oct 2018 | USD | 1,705 | 1,713 | 1,683 | 1,692.5 | 1,692.5 | -6 (-0.35%) | 1,757,900 |
9 Oct 2018 | USD | 1,722.5 | 1,738 | 1,690 | 1,698.5 | 1,698.5 | -23.5 (-1.36%) | 3,125,300 |
8 Oct 2018 | USD | 1,722 | 1,722 | 1,722 | 1,722 | 1,722 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,730 | 1,746 | 1,721.5 | 1,722 | 1,722 | -19 (-1.09%) | 2,483,700 |
4 Oct 2018 | USD | 1,749.5 | 1,761.5 | 1,733.5 | 1,741 | 1,741 | +12.5 (+0.72%) | 3,110,500 |
3 Oct 2018 | USD | 1,760.5 | 1,761.5 | 1,728.5 | 1,728.5 | 1,728.5 | -50 (-2.81%) | 2,889,900 |
2 Oct 2018 | USD | 1,753 | 1,798.5 | 1,753 | 1,778.5 | 1,778.5 | +38.5 (+2.21%) | 3,340,700 |
1 Oct 2018 | USD | 1,763.5 | 1,767 | 1,733.5 | 1,740 | 1,740 | -42 (-2.36%) | 3,302,600 |
28 Sep 2018 | USD | 1,783.5 | 1,810 | 1,776 | 1,782 | 1,782 | +22 (+1.25%) | 3,521,400 |
27 Sep 2018 | USD | 1,784.5 | 1,803.5 | 1,751 | 1,760 | 1,760 | -40.5 (-2.25%) | 3,528,500 |
26 Sep 2018 | USD | 1,793 | 1,818.5 | 1,777 | 1,800.5 | 1,800.5 | -25 (-1.37%) | 3,183,100 |
25 Sep 2018 | USD | 1,800.5 | 1,827.5 | 1,794.5 | 1,825.5 | 1,825.5 | +16.5 (+0.91%) | 2,522,400 |
24 Sep 2018 | USD | 1,809 | 1,809 | 1,809 | 1,809 | 1,809 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 1,815.5 | 1,823.5 | 1,806.5 | 1,809 | 1,809 | +4.5 (+0.25%) | 3,763,200 |
20 Sep 2018 | USD | 1,816 | 1,827.5 | 1,794.5 | 1,804.5 | 1,804.5 | +5.5 (+0.31%) | 1,839,000 |