Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 3,077 | 3,082 | 3,028 | 3,064 | 3,064 | +257 (+9.16%) | 9,810,500 |
11 May 2018 | USD | 2,791 | 2,820 | 2,779.5 | 2,807 | 2,807 | +17.5 (+0.63%) | 3,099,500 |
10 May 2018 | USD | 2,764.5 | 2,803.5 | 2,763 | 2,789.5 | 2,789.5 | +46.5 (+1.70%) | 2,870,700 |
9 May 2018 | USD | 2,777 | 2,779.5 | 2,735.5 | 2,743 | 2,743 | -31.5 (-1.14%) | 3,620,900 |
8 May 2018 | USD | 2,814.5 | 2,825 | 2,765.5 | 2,774.5 | 2,774.5 | -5 (-0.18%) | 3,868,400 |
7 May 2018 | USD | 2,758 | 2,780.5 | 2,736.5 | 2,779.5 | 2,779.5 | +14 (+0.51%) | 3,191,200 |
4 May 2018 | USD | 2,765.5 | 2,765.5 | 2,765.5 | 2,765.5 | 2,765.5 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,765.5 | 2,765.5 | 2,765.5 | 2,765.5 | 2,765.5 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,804 | 2,813.5 | 2,742 | 2,765.5 | 2,765.5 | -83 (-2.91%) | 4,985,900 |
1 May 2018 | USD | 2,804 | 2,861.5 | 2,796 | 2,848.5 | 2,848.5 | +37 (+1.32%) | 2,759,000 |
30 Apr 2018 | USD | 2,811.5 | 2,811.5 | 2,811.5 | 2,811.5 | 2,811.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,793.5 | 2,816.5 | 2,773.5 | 2,811.5 | 2,811.5 | +34.5 (+1.24%) | 3,915,400 |
26 Apr 2018 | USD | 2,767 | 2,786.5 | 2,741.5 | 2,777 | 2,777 | +27.5 (+1.00%) | 2,800,900 |
25 Apr 2018 | USD | 2,732 | 2,753 | 2,713.5 | 2,749.5 | 2,749.5 | -31.5 (-1.13%) | 2,666,600 |
24 Apr 2018 | USD | 2,777 | 2,807 | 2,750.5 | 2,781 | 2,781 | +59.5 (+2.19%) | 4,314,200 |
23 Apr 2018 | USD | 2,710 | 2,727.5 | 2,701 | 2,721.5 | 2,721.5 | +17.5 (+0.65%) | 1,931,800 |
20 Apr 2018 | USD | 2,700 | 2,720.5 | 2,697 | 2,704 | 2,704 | -2 (-0.07%) | 2,456,000 |
19 Apr 2018 | USD | 2,740 | 2,755.5 | 2,701 | 2,706 | 2,706 | -22 (-0.81%) | 3,107,900 |
18 Apr 2018 | USD | 2,705.5 | 2,734.5 | 2,699 | 2,728 | 2,728 | +33 (+1.22%) | 2,731,600 |
17 Apr 2018 | USD | 2,718 | 2,727.5 | 2,678.5 | 2,695 | 2,695 | -15.5 (-0.57%) | 1,934,600 |
16 Apr 2018 | USD | 2,718.5 | 2,738.5 | 2,708 | 2,710.5 | 2,710.5 | -13 (-0.48%) | 1,884,200 |
13 Apr 2018 | USD | 2,713.5 | 2,736 | 2,691.5 | 2,723.5 | 2,723.5 | +7.5 (+0.28%) | 3,228,000 |
12 Apr 2018 | USD | 2,703 | 2,721.5 | 2,695 | 2,716 | 2,716 | +11.5 (+0.43%) | 2,371,500 |
11 Apr 2018 | USD | 2,700.5 | 2,726.5 | 2,694.5 | 2,704.5 | 2,704.5 | +13 (+0.48%) | 2,962,400 |
10 Apr 2018 | USD | 2,687 | 2,722 | 2,684.5 | 2,691.5 | 2,691.5 | -6 (-0.22%) | 2,633,900 |
9 Apr 2018 | USD | 2,671.5 | 2,713 | 2,643 | 2,697.5 | 2,697.5 | +26.5 (+0.99%) | 3,860,400 |
6 Apr 2018 | USD | 2,689 | 2,716 | 2,663.5 | 2,671 | 2,671 | -18.5 (-0.69%) | 4,943,800 |
5 Apr 2018 | USD | 2,614 | 2,701 | 2,609.5 | 2,689.5 | 2,689.5 | +113.5 (+4.41%) | 8,162,100 |
4 Apr 2018 | USD | 2,549.5 | 2,583 | 2,531 | 2,576 | 2,576 | +49 (+1.94%) | 3,365,700 |
3 Apr 2018 | USD | 2,510 | 2,535 | 2,486.5 | 2,527 | 2,527 | -4 (-0.16%) | 2,778,300 |