Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 2,570 | 2,583 | 2,531 | 2,531 | 2,531 | -50.5 (-1.96%) | 2,401,300 |
30 Mar 2018 | USD | 2,574.5 | 2,597 | 2,566.5 | 2,581.5 | 2,581.5 | +49.5 (+1.95%) | 4,072,400 |
29 Mar 2018 | USD | 2,530 | 2,545 | 2,503.5 | 2,532 | 2,532 | +24 (+0.96%) | 2,843,100 |
28 Mar 2018 | USD | 2,505 | 2,510 | 2,462 | 2,508 | 2,508 | -34 (-1.34%) | 3,596,900 |
27 Mar 2018 | USD | 2,466 | 2,556 | 2,456.5 | 2,542 | 2,542 | +100 (+4.10%) | 4,977,800 |
26 Mar 2018 | USD | 2,414.5 | 2,442 | 2,395.5 | 2,442 | 2,442 | -13 (-0.53%) | 3,398,700 |
23 Mar 2018 | USD | 2,458.5 | 2,473 | 2,437 | 2,455 | 2,455 | -66.5 (-2.64%) | 5,877,300 |
22 Mar 2018 | USD | 2,485 | 2,524.5 | 2,480.5 | 2,521.5 | 2,521.5 | +32.5 (+1.31%) | 2,870,900 |
21 Mar 2018 | USD | 2,489 | 2,489 | 2,489 | 2,489 | 2,489 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,475.5 | 2,500 | 2,460.5 | 2,489 | 2,489 | +3 (+0.12%) | 2,608,600 |
19 Mar 2018 | USD | 2,502 | 2,505.5 | 2,472.5 | 2,486 | 2,486 | -22 (-0.88%) | 2,995,900 |
16 Mar 2018 | USD | 2,513 | 2,517.5 | 2,492 | 2,508 | 2,508 | +5 (+0.20%) | 3,081,300 |
15 Mar 2018 | USD | 2,457.5 | 2,504 | 2,441 | 2,503 | 2,503 | +17 (+0.68%) | 2,439,200 |
14 Mar 2018 | USD | 2,469.5 | 2,495.5 | 2,465 | 2,486 | 2,486 | +7 (+0.28%) | 3,255,900 |
13 Mar 2018 | USD | 2,470 | 2,483.5 | 2,457.5 | 2,479 | 2,479 | -12 (-0.48%) | 2,431,500 |
12 Mar 2018 | USD | 2,520.5 | 2,520.5 | 2,480 | 2,491 | 2,491 | +7.5 (+0.30%) | 2,682,000 |
9 Mar 2018 | USD | 2,496 | 2,532.5 | 2,474.5 | 2,483.5 | 2,483.5 | +2.5 (+0.10%) | 4,175,400 |
8 Mar 2018 | USD | 2,468.5 | 2,490 | 2,465 | 2,481 | 2,481 | +39.5 (+1.62%) | 3,336,800 |
7 Mar 2018 | USD | 2,420.5 | 2,485.5 | 2,420 | 2,441.5 | 2,441.5 | -16 (-0.65%) | 3,854,000 |
6 Mar 2018 | USD | 2,501 | 2,506.5 | 2,453 | 2,457.5 | 2,457.5 | +4 (+0.16%) | 3,439,000 |
5 Mar 2018 | USD | 2,468 | 2,481.5 | 2,446.5 | 2,453.5 | 2,453.5 | -54 (-2.15%) | 3,791,200 |
2 Mar 2018 | USD | 2,509.5 | 2,521.5 | 2,481 | 2,507.5 | 2,507.5 | -52 (-2.03%) | 3,432,600 |
1 Mar 2018 | USD | 2,562 | 2,569 | 2,534 | 2,559.5 | 2,559.5 | -18.5 (-0.72%) | 2,794,700 |
28 Feb 2018 | USD | 2,614.5 | 2,630 | 2,573.5 | 2,578 | 2,578 | -60.5 (-2.29%) | 4,124,400 |
27 Feb 2018 | USD | 2,657 | 2,669.5 | 2,633.5 | 2,638.5 | 2,638.5 | +0.5 (+0.02%) | 2,503,700 |
26 Feb 2018 | USD | 2,618 | 2,663 | 2,618 | 2,638 | 2,638 | +41 (+1.58%) | 3,725,500 |
23 Feb 2018 | USD | 2,575 | 2,608 | 2,575 | 2,597 | 2,597 | +41 (+1.60%) | 1,855,000 |
22 Feb 2018 | USD | 2,554.5 | 2,578 | 2,547 | 2,556 | 2,556 | -22.5 (-0.87%) | 4,356,100 |
21 Feb 2018 | USD | 2,599 | 2,610.5 | 2,573 | 2,578.5 | 2,578.5 | -17 (-0.65%) | 2,786,400 |
20 Feb 2018 | USD | 2,630.5 | 2,631 | 2,574.5 | 2,595.5 | 2,595.5 | -56 (-2.11%) | 3,052,600 |