Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 2,758.5 | 2,809 | 2,758 | 2,770 | 2,770 | -7 (-0.25%) | 3,590,900 |
27 Nov 2017 | USD | 2,799 | 2,803 | 2,765 | 2,777 | 2,777 | -5.5 (-0.20%) | 3,120,800 |
24 Nov 2017 | USD | 2,755 | 2,784.5 | 2,744 | 2,782.5 | 2,782.5 | +12 (+0.43%) | 3,013,200 |
23 Nov 2017 | USD | 2,770.5 | 2,770.5 | 2,770.5 | 2,770.5 | 2,770.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,795 | 2,803.5 | 2,768.5 | 2,770.5 | 2,770.5 | +5.5 (+0.20%) | 4,208,200 |
21 Nov 2017 | USD | 2,781 | 2,789 | 2,760.5 | 2,765 | 2,765 | +8 (+0.29%) | 3,875,300 |
20 Nov 2017 | USD | 2,768.5 | 2,783 | 2,744 | 2,757 | 2,757 | -2.5 (-0.09%) | 3,070,700 |
17 Nov 2017 | USD | 2,780 | 2,802 | 2,754 | 2,759.5 | 2,759.5 | +14.5 (+0.53%) | 4,926,700 |
16 Nov 2017 | USD | 2,727 | 2,770.5 | 2,716.5 | 2,745 | 2,745 | 0.0 (0.0%) | 5,212,200 |
15 Nov 2017 | USD | 2,797.5 | 2,797.5 | 2,733.5 | 2,745 | 2,745 | -71.5 (-2.54%) | 6,360,200 |
14 Nov 2017 | USD | 2,816.5 | 2,829.5 | 2,807 | 2,816.5 | 2,816.5 | -15.5 (-0.55%) | 4,595,200 |
13 Nov 2017 | USD | 2,885 | 2,888.5 | 2,831.5 | 2,832 | 2,832 | -68.5 (-2.36%) | 4,944,900 |
10 Nov 2017 | USD | 2,873 | 2,909 | 2,871.5 | 2,900.5 | 2,900.5 | -25.5 (-0.87%) | 5,572,500 |
9 Nov 2017 | USD | 2,910 | 2,972 | 2,890.5 | 2,926 | 2,926 | +24 (+0.83%) | 9,507,200 |
8 Nov 2017 | USD | 2,900 | 2,912.5 | 2,878 | 2,902 | 2,902 | +6 (+0.21%) | 6,626,900 |
7 Nov 2017 | USD | 2,832 | 2,896 | 2,830.5 | 2,896 | 2,896 | +106.5 (+3.82%) | 11,453,700 |
6 Nov 2017 | USD | 2,714.5 | 2,814 | 2,687 | 2,789.5 | 2,789.5 | +95.5 (+3.54%) | 11,622,000 |
3 Nov 2017 | USD | 2,694 | 2,694 | 2,694 | 2,694 | 2,694 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,700 | 2,720 | 2,688 | 2,694 | 2,694 | +23.5 (+0.88%) | 5,642,600 |
1 Nov 2017 | USD | 2,661 | 2,680 | 2,658.5 | 2,670.5 | 2,670.5 | +22 (+0.83%) | 4,646,200 |
31 Oct 2017 | USD | 2,665 | 2,668 | 2,648 | 2,648.5 | 2,648.5 | -28.5 (-1.06%) | 3,842,800 |
30 Oct 2017 | USD | 2,678 | 2,688 | 2,662.5 | 2,677 | 2,677 | -19 (-0.70%) | 7,747,300 |
27 Oct 2017 | USD | 2,682 | 2,697.5 | 2,670 | 2,696 | 2,696 | +31 (+1.16%) | 5,007,700 |
26 Oct 2017 | USD | 2,671 | 2,672.5 | 2,653.5 | 2,665 | 2,665 | -13.5 (-0.50%) | 3,259,300 |
25 Oct 2017 | USD | 2,669 | 2,684 | 2,658 | 2,678.5 | 2,678.5 | +24 (+0.90%) | 5,616,300 |
24 Oct 2017 | USD | 2,610 | 2,657 | 2,609.5 | 2,654.5 | 2,654.5 | +47 (+1.80%) | 6,783,600 |
23 Oct 2017 | USD | 2,595.5 | 2,610 | 2,586 | 2,607.5 | 2,607.5 | +29 (+1.12%) | 4,070,400 |
20 Oct 2017 | USD | 2,590 | 2,590 | 2,575 | 2,578.5 | 2,578.5 | -13 (-0.50%) | 3,108,900 |
19 Oct 2017 | USD | 2,589.5 | 2,593 | 2,577 | 2,591.5 | 2,591.5 | +21.5 (+0.84%) | 3,684,600 |
18 Oct 2017 | USD | 2,590 | 2,591 | 2,565.5 | 2,570 | 2,570 | -15.5 (-0.60%) | 3,449,300 |