Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 2,602.5 | 2,643.5 | 2,582.5 | 2,592 | 2,592 | +31 (+1.21%) | 3,676,700 |
26 Oct 2018 | USD | 2,529 | 2,569.5 | 2,513 | 2,561 | 2,561 | +42.5 (+1.69%) | 4,054,700 |
25 Oct 2018 | USD | 2,516.5 | 2,550.5 | 2,497 | 2,518.5 | 2,518.5 | -32.5 (-1.27%) | 3,707,600 |
24 Oct 2018 | USD | 2,556 | 2,567.5 | 2,530.5 | 2,551 | 2,551 | +13 (+0.51%) | 2,542,000 |
23 Oct 2018 | USD | 2,563.5 | 2,575 | 2,524.5 | 2,538 | 2,538 | -63 (-2.42%) | 3,721,400 |
22 Oct 2018 | USD | 2,577 | 2,609 | 2,566.5 | 2,601 | 2,601 | +12.5 (+0.48%) | 2,540,300 |
19 Oct 2018 | USD | 2,606.5 | 2,608.5 | 2,572 | 2,588.5 | 2,588.5 | -57.5 (-2.17%) | 2,921,000 |
18 Oct 2018 | USD | 2,634.5 | 2,679 | 2,630.5 | 2,646 | 2,646 | +35 (+1.34%) | 4,116,000 |
17 Oct 2018 | USD | 2,588.5 | 2,629 | 2,567 | 2,611 | 2,611 | +51.5 (+2.01%) | 3,560,200 |
16 Oct 2018 | USD | 2,538.5 | 2,587 | 2,512 | 2,559.5 | 2,559.5 | +71 (+2.85%) | 4,459,400 |
15 Oct 2018 | USD | 2,480.5 | 2,505.5 | 2,472 | 2,488.5 | 2,488.5 | -26 (-1.03%) | 2,904,900 |
12 Oct 2018 | USD | 2,509 | 2,531 | 2,482.5 | 2,514.5 | 2,514.5 | -19.5 (-0.77%) | 3,822,200 |
11 Oct 2018 | USD | 2,553.5 | 2,583.5 | 2,522 | 2,534 | 2,534 | -87 (-3.32%) | 4,120,500 |
10 Oct 2018 | USD | 2,630.5 | 2,657 | 2,615 | 2,621 | 2,621 | -17.5 (-0.66%) | 3,188,100 |
9 Oct 2018 | USD | 2,637.5 | 2,674 | 2,629.5 | 2,638.5 | 2,638.5 | +9 (+0.34%) | 5,776,900 |
8 Oct 2018 | USD | 2,629.5 | 2,629.5 | 2,629.5 | 2,629.5 | 2,629.5 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,604 | 2,635.5 | 2,604 | 2,629.5 | 2,629.5 | +12 (+0.46%) | 3,311,700 |
4 Oct 2018 | USD | 2,639.5 | 2,652.5 | 2,601.5 | 2,617.5 | 2,617.5 | -4 (-0.15%) | 3,280,100 |
3 Oct 2018 | USD | 2,642.5 | 2,663 | 2,617.5 | 2,621.5 | 2,621.5 | -26.5 (-1.00%) | 2,545,400 |
2 Oct 2018 | USD | 2,682.5 | 2,696 | 2,645.5 | 2,648 | 2,648 | -29.5 (-1.10%) | 3,221,000 |
1 Oct 2018 | USD | 2,689 | 2,693 | 2,665 | 2,677.5 | 2,677.5 | -11.5 (-0.43%) | 2,536,600 |
28 Sep 2018 | USD | 2,744.5 | 2,744.5 | 2,672.5 | 2,689 | 2,689 | -29.5 (-1.09%) | 5,286,300 |
27 Sep 2018 | USD | 2,752.5 | 2,774 | 2,718 | 2,718.5 | 2,718.5 | -46.5 (-1.68%) | 3,332,700 |
26 Sep 2018 | USD | 2,736.5 | 2,792.5 | 2,736.5 | 2,765 | 2,765 | +16 (+0.58%) | 3,948,400 |
25 Sep 2018 | USD | 2,750 | 2,782 | 2,719 | 2,749 | 2,749 | +13 (+0.48%) | 5,284,500 |
24 Sep 2018 | USD | 2,736 | 2,736 | 2,736 | 2,736 | 2,736 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,718.5 | 2,753 | 2,714 | 2,736 | 2,736 | +46 (+1.71%) | 7,444,100 |
20 Sep 2018 | USD | 2,650 | 2,694.5 | 2,640.5 | 2,690 | 2,690 | +53.5 (+2.03%) | 5,495,700 |
19 Sep 2018 | USD | 2,600 | 2,649.5 | 2,588.5 | 2,636.5 | 2,636.5 | +85 (+3.33%) | 5,693,100 |
18 Sep 2018 | USD | 2,450 | 2,567 | 2,443.5 | 2,551.5 | 2,551.5 | +79.5 (+3.22%) | 3,830,900 |