Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 1,985 | 1,992.5 | 1,964 | 1,977.5 | 1,977.5 | +0.5 (+0.03%) | 2,719,900 |
9 Jan 2018 | USD | 1,973 | 1,978.5 | 1,961 | 1,977 | 1,977 | +23.5 (+1.20%) | 2,695,200 |
8 Jan 2018 | USD | 1,953.5 | 1,953.5 | 1,953.5 | 1,953.5 | 1,953.5 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 1,942 | 1,960 | 1,939 | 1,953.5 | 1,953.5 | +21.5 (+1.11%) | 2,248,600 |
4 Jan 2018 | USD | 1,919 | 1,933.5 | 1,913.5 | 1,932 | 1,932 | +27 (+1.42%) | 2,410,600 |
3 Jan 2018 | USD | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,907.5 | 1,912.5 | 1,900 | 1,905 | 1,905 | 0.0 (0.0%) | 1,062,000 |
28 Dec 2017 | USD | 1,909 | 1,917.5 | 1,900 | 1,905 | 1,905 | -1.5 (-0.08%) | 989,300 |
27 Dec 2017 | USD | 1,910.5 | 1,918 | 1,900 | 1,906.5 | 1,906.5 | -5.5 (-0.29%) | 1,022,600 |
26 Dec 2017 | USD | 1,917.5 | 1,923.5 | 1,908 | 1,912 | 1,912 | -9 (-0.47%) | 1,014,000 |
25 Dec 2017 | USD | 1,930 | 1,931.5 | 1,912.5 | 1,921 | 1,921 | -3.5 (-0.18%) | 784,300 |
22 Dec 2017 | USD | 1,915 | 1,928 | 1,911 | 1,924.5 | 1,924.5 | +20 (+1.05%) | 1,638,900 |
21 Dec 2017 | USD | 1,898.5 | 1,907.5 | 1,891 | 1,904.5 | 1,904.5 | +9.5 (+0.50%) | 1,536,200 |
20 Dec 2017 | USD | 1,877.5 | 1,902 | 1,873 | 1,895 | 1,895 | +20.5 (+1.09%) | 2,414,800 |
19 Dec 2017 | USD | 1,861 | 1,882 | 1,860 | 1,874.5 | 1,874.5 | +19 (+1.02%) | 2,305,400 |
18 Dec 2017 | USD | 1,854 | 1,859 | 1,842.5 | 1,855.5 | 1,855.5 | +20 (+1.09%) | 1,816,700 |
15 Dec 2017 | USD | 1,864 | 1,866 | 1,830.5 | 1,835.5 | 1,835.5 | -45 (-2.39%) | 3,315,900 |
14 Dec 2017 | USD | 1,884 | 1,891 | 1,874.5 | 1,880.5 | 1,880.5 | +9.5 (+0.51%) | 2,842,600 |
13 Dec 2017 | USD | 1,873 | 1,879.5 | 1,865 | 1,871 | 1,871 | 0.0 (0.0%) | 1,926,000 |
12 Dec 2017 | USD | 1,859 | 1,875 | 1,857.5 | 1,871 | 1,871 | +13 (+0.70%) | 2,324,000 |
11 Dec 2017 | USD | 1,847 | 1,858.5 | 1,844 | 1,858 | 1,858 | +17.5 (+0.95%) | 2,459,400 |
8 Dec 2017 | USD | 1,820 | 1,845 | 1,820 | 1,840.5 | 1,840.5 | +15.5 (+0.85%) | 3,819,400 |
7 Dec 2017 | USD | 1,833 | 1,844 | 1,824 | 1,825 | 1,825 | -1 (-0.05%) | 3,624,600 |
6 Dec 2017 | USD | 1,869 | 1,869 | 1,820.5 | 1,826 | 1,826 | -63 (-3.34%) | 3,992,700 |
5 Dec 2017 | USD | 1,901 | 1,902 | 1,874.5 | 1,889 | 1,889 | +0.5 (+0.03%) | 3,216,000 |
4 Dec 2017 | USD | 1,907.5 | 1,912 | 1,885.5 | 1,888.5 | 1,888.5 | -9.5 (-0.50%) | 2,833,000 |
1 Dec 2017 | USD | 1,941 | 1,942.5 | 1,893.5 | 1,898 | 1,898 | -60.5 (-3.09%) | 3,953,000 |
30 Nov 2017 | USD | 1,953 | 1,969 | 1,937.5 | 1,958.5 | 1,958.5 | +20 (+1.03%) | 4,870,900 |