Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 1,868.5 | 1,868.5 | 1,868.5 | 1,868.5 | 1,868.5 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1,848 | 1,879.5 | 1,847 | 1,868.5 | 1,868.5 | +34 (+1.85%) | 3,605,300 |
1 May 2017 | USD | 1,828 | 1,843.5 | 1,824.5 | 1,834.5 | 1,834.5 | +18 (+0.99%) | 2,059,700 |
28 Apr 2017 | USD | 1,821 | 1,826.5 | 1,805 | 1,816.5 | 1,816.5 | +3.5 (+0.19%) | 2,763,200 |
27 Apr 2017 | USD | 1,815 | 1,822.5 | 1,802.5 | 1,813 | 1,813 | -7 (-0.38%) | 2,264,800 |
26 Apr 2017 | USD | 1,786.5 | 1,821 | 1,785 | 1,820 | 1,820 | +57.5 (+3.26%) | 3,775,800 |
25 Apr 2017 | USD | 1,735.5 | 1,769 | 1,732.5 | 1,762.5 | 1,762.5 | +25.5 (+1.47%) | 2,204,800 |
24 Apr 2017 | USD | 1,764 | 1,765.5 | 1,733 | 1,737 | 1,737 | +2.5 (+0.14%) | 2,663,700 |
21 Apr 2017 | USD | 1,719 | 1,741 | 1,718.5 | 1,734.5 | 1,734.5 | +34 (+2.00%) | 3,098,200 |
20 Apr 2017 | USD | 1,692 | 1,712.5 | 1,689 | 1,700.5 | 1,700.5 | +22 (+1.31%) | 3,303,500 |
19 Apr 2017 | USD | 1,683 | 1,691 | 1,666.5 | 1,678.5 | 1,678.5 | -20.5 (-1.21%) | 3,918,100 |
18 Apr 2017 | USD | 1,720 | 1,738.5 | 1,693.5 | 1,699 | 1,699 | +1 (+0.06%) | 2,983,400 |
17 Apr 2017 | USD | 1,706 | 1,707.5 | 1,685.5 | 1,698 | 1,698 | -21 (-1.22%) | 1,507,900 |
14 Apr 2017 | USD | 1,731.5 | 1,733.5 | 1,707 | 1,719 | 1,719 | +6 (+0.35%) | 2,800,200 |
13 Apr 2017 | USD | 1,710.5 | 1,717 | 1,695 | 1,713 | 1,713 | -17.5 (-1.01%) | 2,556,200 |
12 Apr 2017 | USD | 1,745.5 | 1,755.5 | 1,724 | 1,730.5 | 1,730.5 | -26 (-1.48%) | 2,244,800 |
11 Apr 2017 | USD | 1,746 | 1,760.5 | 1,738 | 1,756.5 | 1,756.5 | -6.5 (-0.37%) | 1,998,500 |
10 Apr 2017 | USD | 1,751 | 1,773.5 | 1,746 | 1,763 | 1,763 | +24.5 (+1.41%) | 1,795,200 |
7 Apr 2017 | USD | 1,748.5 | 1,762.5 | 1,726 | 1,738.5 | 1,738.5 | +0.5 (+0.03%) | 3,097,800 |
6 Apr 2017 | USD | 1,760.5 | 1,767.5 | 1,732.5 | 1,738 | 1,738 | -39.5 (-2.22%) | 3,606,600 |
5 Apr 2017 | USD | 1,783 | 1,792 | 1,758 | 1,777.5 | 1,777.5 | -13 (-0.73%) | 3,649,900 |
4 Apr 2017 | USD | 1,808 | 1,812 | 1,773 | 1,790.5 | 1,790.5 | -27.5 (-1.51%) | 3,123,100 |
3 Apr 2017 | USD | 1,846.5 | 1,848 | 1,809 | 1,818 | 1,818 | -28 (-1.52%) | 2,948,300 |
31 Mar 2017 | USD | 1,859.5 | 1,872.5 | 1,846 | 1,846 | 1,846 | -2 (-0.11%) | 4,320,400 |
30 Mar 2017 | USD | 1,833 | 1,866.5 | 1,828 | 1,848 | 1,848 | +7.5 (+0.41%) | 2,912,700 |
29 Mar 2017 | USD | 1,858 | 1,866 | 1,833.5 | 1,840.5 | 1,840.5 | -20 (-1.07%) | 2,332,300 |
28 Mar 2017 | USD | 1,842 | 1,862 | 1,842 | 1,860.5 | 1,860.5 | +36.5 (+2.00%) | 2,464,500 |
27 Mar 2017 | USD | 1,836 | 1,840.5 | 1,820 | 1,824 | 1,824 | -33.5 (-1.80%) | 2,381,000 |
24 Mar 2017 | USD | 1,840.5 | 1,865 | 1,833 | 1,857.5 | 1,857.5 | +16.5 (+0.90%) | 2,301,000 |
23 Mar 2017 | USD | 1,841.5 | 1,850.5 | 1,829 | 1,841 | 1,841 | -1 (-0.05%) | 2,163,200 |