Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 2,798 | 2,803.5 | 2,776 | 2,793.5 | 2,793.5 | -40.5 (-1.43%) | 3,763,600 |
2 Apr 2018 | USD | 2,859.5 | 2,878 | 2,834 | 2,834 | 2,834 | -28 (-0.98%) | 2,126,500 |
30 Mar 2018 | USD | 2,851.5 | 2,864.5 | 2,836 | 2,862 | 2,862 | +36.5 (+1.29%) | 3,573,900 |
29 Mar 2018 | USD | 2,857.5 | 2,868 | 2,800 | 2,825.5 | 2,825.5 | -8.5 (-0.30%) | 4,539,500 |
28 Mar 2018 | USD | 2,821.5 | 2,837 | 2,796.5 | 2,834 | 2,834 | -90 (-3.08%) | 6,628,300 |
27 Mar 2018 | USD | 2,846.5 | 2,925 | 2,823 | 2,924 | 2,924 | +115 (+4.09%) | 7,276,900 |
26 Mar 2018 | USD | 2,800.5 | 2,812.5 | 2,776 | 2,809 | 2,809 | -23 (-0.81%) | 6,389,300 |
23 Mar 2018 | USD | 2,840 | 2,872.5 | 2,823 | 2,832 | 2,832 | -71 (-2.45%) | 7,415,800 |
22 Mar 2018 | USD | 2,900 | 2,938.5 | 2,884 | 2,903 | 2,903 | +21 (+0.73%) | 6,548,300 |
21 Mar 2018 | USD | 2,882 | 2,882 | 2,882 | 2,882 | 2,882 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,850 | 2,884.5 | 2,845 | 2,882 | 2,882 | +14 (+0.49%) | 4,524,100 |
19 Mar 2018 | USD | 2,931 | 2,931 | 2,856.5 | 2,868 | 2,868 | -63.5 (-2.17%) | 5,180,700 |
16 Mar 2018 | USD | 2,959.5 | 2,965 | 2,931 | 2,931.5 | 2,931.5 | -19.5 (-0.66%) | 4,539,300 |
15 Mar 2018 | USD | 2,963 | 2,977 | 2,930.5 | 2,951 | 2,951 | -13.5 (-0.46%) | 4,247,500 |
14 Mar 2018 | USD | 2,980 | 2,991.5 | 2,959 | 2,964.5 | 2,964.5 | -33.5 (-1.12%) | 3,305,000 |
13 Mar 2018 | USD | 2,980 | 2,998 | 2,954.5 | 2,998 | 2,998 | +24.5 (+0.82%) | 4,189,000 |
12 Mar 2018 | USD | 2,949.5 | 2,979.5 | 2,946.5 | 2,973.5 | 2,973.5 | +69 (+2.38%) | 3,931,300 |
9 Mar 2018 | USD | 2,951.5 | 2,972.5 | 2,892.5 | 2,904.5 | 2,904.5 | 0.0 (0.0%) | 5,847,500 |
8 Mar 2018 | USD | 2,945.5 | 2,948 | 2,896 | 2,904.5 | 2,904.5 | -27.5 (-0.94%) | 4,432,700 |
7 Mar 2018 | USD | 2,939.5 | 2,953.5 | 2,918.5 | 2,932 | 2,932 | -19 (-0.64%) | 4,768,300 |
6 Mar 2018 | USD | 2,972 | 3,002 | 2,945 | 2,951 | 2,951 | +41.5 (+1.43%) | 4,327,500 |
5 Mar 2018 | USD | 2,910 | 2,920.5 | 2,886.5 | 2,909.5 | 2,909.5 | -16 (-0.55%) | 4,122,200 |
2 Mar 2018 | USD | 2,924.5 | 2,936.5 | 2,910 | 2,925.5 | 2,925.5 | -49 (-1.65%) | 4,470,000 |
1 Mar 2018 | USD | 2,977.5 | 2,978 | 2,947.5 | 2,974.5 | 2,974.5 | -41.5 (-1.38%) | 4,767,500 |
28 Feb 2018 | USD | 3,021 | 3,058 | 3,012 | 3,016 | 3,016 | -34 (-1.11%) | 4,193,600 |
27 Feb 2018 | USD | 3,047 | 3,080 | 3,039 | 3,050 | 3,050 | +21 (+0.69%) | 3,800,100 |
26 Feb 2018 | USD | 2,990 | 3,033 | 2,988 | 3,029 | 3,029 | +60.5 (+2.04%) | 3,347,200 |
23 Feb 2018 | USD | 2,980 | 2,984 | 2,951 | 2,968.5 | 2,968.5 | -0.5 (-0.02%) | 4,152,100 |
22 Feb 2018 | USD | 2,953 | 2,974.5 | 2,946 | 2,969 | 2,969 | -7 (-0.24%) | 4,769,200 |
21 Feb 2018 | USD | 3,054 | 3,055 | 2,971 | 2,976 | 2,976 | -78 (-2.55%) | 6,263,900 |