Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 3,280 | 3,298 | 3,228 | 3,238 | 3,238 | -8 (-0.25%) | 4,850,000 |
8 Jan 2018 | USD | 3,246 | 3,246 | 3,246 | 3,246 | 3,246 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 3,243 | 3,282 | 3,233 | 3,246 | 3,246 | +8 (+0.25%) | 5,100,000 |
4 Jan 2018 | USD | 3,171 | 3,240 | 3,171 | 3,238 | 3,238 | +125 (+4.02%) | 6,661,100 |
3 Jan 2018 | USD | 3,113 | 3,113 | 3,113 | 3,113 | 3,113 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 3,113 | 3,113 | 3,113 | 3,113 | 3,113 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 3,113 | 3,113 | 3,113 | 3,113 | 3,113 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3,134 | 3,178 | 3,112 | 3,113 | 3,113 | +13 (+0.42%) | 4,144,000 |
28 Dec 2017 | USD | 3,114 | 3,133 | 3,094 | 3,100 | 3,100 | -24 (-0.77%) | 2,877,100 |
27 Dec 2017 | USD | 3,063 | 3,137 | 3,057 | 3,124 | 3,124 | +73 (+2.39%) | 4,209,100 |
26 Dec 2017 | USD | 3,059 | 3,064 | 3,038 | 3,051 | 3,051 | -12 (-0.39%) | 1,753,800 |
25 Dec 2017 | USD | 3,067 | 3,072 | 3,043 | 3,063 | 3,063 | -12 (-0.39%) | 2,155,500 |
22 Dec 2017 | USD | 3,026 | 3,080 | 3,025 | 3,075 | 3,075 | +66 (+2.19%) | 4,077,500 |
21 Dec 2017 | USD | 3,023 | 3,029 | 2,995 | 3,009 | 3,009 | -7 (-0.23%) | 2,981,900 |
20 Dec 2017 | USD | 2,955 | 3,019 | 2,949.5 | 3,016 | 3,016 | +59 (+2.00%) | 5,340,400 |
19 Dec 2017 | USD | 2,948 | 2,971.5 | 2,938 | 2,957 | 2,957 | +15 (+0.51%) | 4,553,800 |
18 Dec 2017 | USD | 2,915 | 2,946.5 | 2,909.5 | 2,942 | 2,942 | +54 (+1.87%) | 3,873,800 |
15 Dec 2017 | USD | 2,896 | 2,914 | 2,878 | 2,888 | 2,888 | -13.5 (-0.47%) | 5,250,600 |
14 Dec 2017 | USD | 2,910 | 2,928 | 2,893 | 2,901.5 | 2,901.5 | -15.5 (-0.53%) | 3,214,400 |
13 Dec 2017 | USD | 2,918 | 2,938.5 | 2,909.5 | 2,917 | 2,917 | -12.5 (-0.43%) | 3,811,800 |
12 Dec 2017 | USD | 2,925 | 2,933.5 | 2,911.5 | 2,929.5 | 2,929.5 | +15 (+0.51%) | 3,435,800 |
11 Dec 2017 | USD | 2,929.5 | 2,932.5 | 2,891 | 2,914.5 | 2,914.5 | -12 (-0.41%) | 3,194,000 |
8 Dec 2017 | USD | 2,861.5 | 2,929 | 2,861.5 | 2,926.5 | 2,926.5 | +36.5 (+1.26%) | 7,243,800 |
7 Dec 2017 | USD | 2,861 | 2,892.5 | 2,860 | 2,890 | 2,890 | +31.5 (+1.10%) | 3,616,700 |
6 Dec 2017 | USD | 2,900 | 2,900 | 2,848.5 | 2,858.5 | 2,858.5 | -41.5 (-1.43%) | 5,289,400 |
5 Dec 2017 | USD | 2,860 | 2,913.5 | 2,859 | 2,900 | 2,900 | +46 (+1.61%) | 5,057,500 |
4 Dec 2017 | USD | 2,866.5 | 2,874 | 2,847 | 2,854 | 2,854 | +16 (+0.56%) | 3,840,000 |
1 Dec 2017 | USD | 2,830 | 2,845.5 | 2,813.5 | 2,838 | 2,838 | +25 (+0.89%) | 4,073,200 |
30 Nov 2017 | USD | 2,836 | 2,838 | 2,804.5 | 2,813 | 2,813 | -5.5 (-0.20%) | 6,070,000 |
29 Nov 2017 | USD | 2,805 | 2,837 | 2,798.5 | 2,818.5 | 2,818.5 | +48.5 (+1.75%) | 4,774,300 |