Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 2,608 | 2,656.5 | 2,598 | 2,651.5 | 2,651.5 | +76.5 (+2.97%) | 3,258,200 |
16 Feb 2018 | USD | 2,582.5 | 2,609.5 | 2,573.5 | 2,575 | 2,575 | -2.5 (-0.10%) | 2,060,700 |
15 Feb 2018 | USD | 2,586 | 2,602.5 | 2,572.5 | 2,577.5 | 2,577.5 | +20 (+0.78%) | 2,380,600 |
14 Feb 2018 | USD | 2,604 | 2,619.5 | 2,538.5 | 2,557.5 | 2,557.5 | -43.5 (-1.67%) | 4,440,100 |
13 Feb 2018 | USD | 2,661.5 | 2,667 | 2,589 | 2,601 | 2,601 | +17 (+0.66%) | 5,416,700 |
12 Feb 2018 | USD | 2,584 | 2,584 | 2,584 | 2,584 | 2,584 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,543.5 | 2,584.5 | 2,525 | 2,584 | 2,584 | -51 (-1.94%) | 4,912,100 |
8 Feb 2018 | USD | 2,621 | 2,650.5 | 2,599.5 | 2,635 | 2,635 | +32.5 (+1.25%) | 4,776,700 |
7 Feb 2018 | USD | 2,650.5 | 2,703 | 2,599.5 | 2,602.5 | 2,602.5 | +13 (+0.50%) | 4,994,800 |
6 Feb 2018 | USD | 2,614 | 2,616 | 2,529 | 2,589.5 | 2,589.5 | -127.5 (-4.69%) | 7,804,100 |
5 Feb 2018 | USD | 2,729.5 | 2,746.5 | 2,698 | 2,717 | 2,717 | -92 (-3.28%) | 4,655,300 |
2 Feb 2018 | USD | 2,811.5 | 2,821.5 | 2,784.5 | 2,809 | 2,809 | -21 (-0.74%) | 3,185,000 |
1 Feb 2018 | USD | 2,850 | 2,856 | 2,805 | 2,830 | 2,830 | -27.5 (-0.96%) | 5,572,200 |
31 Jan 2018 | USD | 2,902 | 2,902 | 2,843 | 2,857.5 | 2,857.5 | -61 (-2.09%) | 7,020,100 |
30 Jan 2018 | USD | 2,928 | 2,948 | 2,899 | 2,918.5 | 2,918.5 | -16.5 (-0.56%) | 3,883,200 |
29 Jan 2018 | USD | 2,950 | 2,963.5 | 2,925.5 | 2,935 | 2,935 | -7.5 (-0.25%) | 2,647,300 |
26 Jan 2018 | USD | 2,953.5 | 2,973 | 2,940 | 2,942.5 | 2,942.5 | -9 (-0.30%) | 3,727,500 |
25 Jan 2018 | USD | 2,950 | 2,960 | 2,927 | 2,951.5 | 2,951.5 | -12.5 (-0.42%) | 5,045,400 |
24 Jan 2018 | USD | 2,931.5 | 2,984 | 2,929.5 | 2,964 | 2,964 | +53 (+1.82%) | 5,841,400 |
23 Jan 2018 | USD | 2,855 | 2,911.5 | 2,851 | 2,911 | 2,911 | +77 (+2.72%) | 4,793,700 |
22 Jan 2018 | USD | 2,829 | 2,837.5 | 2,812.5 | 2,834 | 2,834 | +25.5 (+0.91%) | 2,930,200 |
19 Jan 2018 | USD | 2,787.5 | 2,808.5 | 2,780.5 | 2,808.5 | 2,808.5 | +20 (+0.72%) | 2,745,000 |
18 Jan 2018 | USD | 2,841 | 2,843.5 | 2,777 | 2,788.5 | 2,788.5 | -28.5 (-1.01%) | 4,120,100 |
17 Jan 2018 | USD | 2,821 | 2,847.5 | 2,815 | 2,817 | 2,817 | -19 (-0.67%) | 3,359,000 |
16 Jan 2018 | USD | 2,846 | 2,863 | 2,825.5 | 2,836 | 2,836 | -51.5 (-1.78%) | 4,391,600 |
15 Jan 2018 | USD | 2,851 | 2,894 | 2,848.5 | 2,887.5 | 2,887.5 | +41.5 (+1.46%) | 3,122,800 |
12 Jan 2018 | USD | 2,868.5 | 2,869 | 2,821.5 | 2,846 | 2,846 | -25 (-0.87%) | 4,601,700 |
11 Jan 2018 | USD | 2,857.5 | 2,876.5 | 2,818 | 2,871 | 2,871 | +13.5 (+0.47%) | 6,011,500 |
10 Jan 2018 | USD | 2,772 | 2,863 | 2,772 | 2,857.5 | 2,857.5 | +57.5 (+2.05%) | 5,544,300 |
9 Jan 2018 | USD | 2,746.5 | 2,800 | 2,743 | 2,800 | 2,800 | +87 (+3.21%) | 7,659,900 |