Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 1,689.5 | 1,697 | 1,675 | 1,684 | 1,684 | -4 (-0.24%) | 2,836,700 |
20 Feb 2018 | USD | 1,679 | 1,692 | 1,665 | 1,688 | 1,688 | +7.5 (+0.45%) | 2,957,600 |
19 Feb 2018 | USD | 1,663.5 | 1,682 | 1,659.5 | 1,680.5 | 1,680.5 | +40.5 (+2.47%) | 2,467,900 |
16 Feb 2018 | USD | 1,637.5 | 1,659 | 1,628 | 1,640 | 1,640 | +22.5 (+1.39%) | 3,480,600 |
15 Feb 2018 | USD | 1,622 | 1,632.5 | 1,604.5 | 1,617.5 | 1,617.5 | +23 (+1.44%) | 4,147,200 |
14 Feb 2018 | USD | 1,634 | 1,639.5 | 1,590.5 | 1,594.5 | 1,594.5 | -43.5 (-2.66%) | 4,341,900 |
13 Feb 2018 | USD | 1,689 | 1,691.5 | 1,634.5 | 1,638 | 1,638 | -22.5 (-1.36%) | 3,366,600 |
12 Feb 2018 | USD | 1,660.5 | 1,660.5 | 1,660.5 | 1,660.5 | 1,660.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,631 | 1,664.5 | 1,622.5 | 1,660.5 | 1,660.5 | -37.5 (-2.21%) | 3,898,100 |
8 Feb 2018 | USD | 1,710 | 1,726 | 1,677 | 1,698 | 1,698 | -0.5 (-0.03%) | 3,562,600 |
7 Feb 2018 | USD | 1,754 | 1,764 | 1,696.5 | 1,698.5 | 1,698.5 | +3 (+0.18%) | 5,640,300 |
6 Feb 2018 | USD | 1,710 | 1,734.5 | 1,662 | 1,695.5 | 1,695.5 | -123.5 (-6.79%) | 6,329,300 |
5 Feb 2018 | USD | 1,823.5 | 1,829.5 | 1,807.5 | 1,819 | 1,819 | -49 (-2.62%) | 3,638,200 |
2 Feb 2018 | USD | 1,860.5 | 1,879 | 1,853.5 | 1,868 | 1,868 | -4.5 (-0.24%) | 1,809,400 |
1 Feb 2018 | USD | 1,873 | 1,877.5 | 1,852 | 1,872.5 | 1,872.5 | +12 (+0.64%) | 2,280,900 |
31 Jan 2018 | USD | 1,884 | 1,891.5 | 1,860 | 1,860.5 | 1,860.5 | -28 (-1.48%) | 3,455,600 |
30 Jan 2018 | USD | 1,900.5 | 1,905.5 | 1,873.5 | 1,888.5 | 1,888.5 | -14.5 (-0.76%) | 2,805,900 |
29 Jan 2018 | USD | 1,889.5 | 1,913.5 | 1,884 | 1,903 | 1,903 | +13 (+0.69%) | 1,743,900 |
26 Jan 2018 | USD | 1,912.5 | 1,920 | 1,888.5 | 1,890 | 1,890 | -12.5 (-0.66%) | 1,930,800 |
25 Jan 2018 | USD | 1,922 | 1,925.5 | 1,898.5 | 1,902.5 | 1,902.5 | -36.5 (-1.88%) | 2,580,600 |
24 Jan 2018 | USD | 1,952 | 1,963.5 | 1,937 | 1,939 | 1,939 | -18 (-0.92%) | 1,579,200 |
23 Jan 2018 | USD | 1,944.5 | 1,964 | 1,935.5 | 1,957 | 1,957 | +5.5 (+0.28%) | 1,720,700 |
22 Jan 2018 | USD | 1,950 | 1,952.5 | 1,940 | 1,951.5 | 1,951.5 | -1.5 (-0.08%) | 1,230,000 |
19 Jan 2018 | USD | 1,944 | 1,954.5 | 1,934 | 1,953 | 1,953 | +13 (+0.67%) | 1,364,400 |
18 Jan 2018 | USD | 1,966 | 1,968.5 | 1,932.5 | 1,940 | 1,940 | -17.5 (-0.89%) | 2,786,600 |
17 Jan 2018 | USD | 1,950 | 1,960.5 | 1,942 | 1,957.5 | 1,957.5 | +5.5 (+0.28%) | 2,075,900 |
16 Jan 2018 | USD | 1,953 | 1,962.5 | 1,950 | 1,952 | 1,952 | +4.5 (+0.23%) | 2,022,000 |
15 Jan 2018 | USD | 1,955 | 1,958 | 1,946 | 1,947.5 | 1,947.5 | -2.5 (-0.13%) | 1,505,700 |
12 Jan 2018 | USD | 1,960 | 1,964 | 1,944.5 | 1,950 | 1,950 | -17.5 (-0.89%) | 2,133,200 |
11 Jan 2018 | USD | 1,958.5 | 1,968.5 | 1,949 | 1,967.5 | 1,967.5 | -10 (-0.51%) | 2,363,100 |