Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 2,713 | 2,713 | 2,713 | 2,713 | 2,713 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,714.5 | 2,716.5 | 2,669.5 | 2,713 | 2,713 | +77 (+2.92%) | 7,014,500 |
4 Jan 2018 | USD | 2,580 | 2,638 | 2,567 | 2,636 | 2,636 | +111 (+4.40%) | 5,321,500 |
3 Jan 2018 | USD | 2,525 | 2,525 | 2,525 | 2,525 | 2,525 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,525 | 2,525 | 2,525 | 2,525 | 2,525 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,525 | 2,525 | 2,525 | 2,525 | 2,525 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,506 | 2,539 | 2,505.5 | 2,525 | 2,525 | +9 (+0.36%) | 2,031,000 |
28 Dec 2017 | USD | 2,541 | 2,549.5 | 2,511.5 | 2,516 | 2,516 | -25 (-0.98%) | 1,571,000 |
27 Dec 2017 | USD | 2,543.5 | 2,556.5 | 2,536 | 2,541 | 2,541 | +2.5 (+0.10%) | 1,843,600 |
26 Dec 2017 | USD | 2,547.5 | 2,552 | 2,531.5 | 2,538.5 | 2,538.5 | -12 (-0.47%) | 1,526,700 |
25 Dec 2017 | USD | 2,560 | 2,577.5 | 2,546 | 2,550.5 | 2,550.5 | +8.5 (+0.33%) | 1,631,100 |
22 Dec 2017 | USD | 2,508.5 | 2,550.5 | 2,508.5 | 2,542 | 2,542 | +37 (+1.48%) | 2,970,100 |
21 Dec 2017 | USD | 2,509.5 | 2,514.5 | 2,483 | 2,505 | 2,505 | -25.5 (-1.01%) | 3,769,900 |
20 Dec 2017 | USD | 2,557 | 2,560.5 | 2,517 | 2,530.5 | 2,530.5 | -30.5 (-1.19%) | 3,306,300 |
19 Dec 2017 | USD | 2,579.5 | 2,585 | 2,553.5 | 2,561 | 2,561 | -10.5 (-0.41%) | 2,182,000 |
18 Dec 2017 | USD | 2,560.5 | 2,586 | 2,550.5 | 2,571.5 | 2,571.5 | +27 (+1.06%) | 3,114,500 |
15 Dec 2017 | USD | 2,557.5 | 2,572.5 | 2,531.5 | 2,544.5 | 2,544.5 | -38.5 (-1.49%) | 3,924,900 |
14 Dec 2017 | USD | 2,558.5 | 2,583.5 | 2,550 | 2,583 | 2,583 | +35.5 (+1.39%) | 2,614,600 |
13 Dec 2017 | USD | 2,570 | 2,578.5 | 2,530 | 2,547.5 | 2,547.5 | -19 (-0.74%) | 3,246,900 |
12 Dec 2017 | USD | 2,550 | 2,575 | 2,547 | 2,566.5 | 2,566.5 | +16.5 (+0.65%) | 2,838,600 |
11 Dec 2017 | USD | 2,560.5 | 2,567 | 2,535.5 | 2,550 | 2,550 | -20.5 (-0.80%) | 2,569,600 |
8 Dec 2017 | USD | 2,490.5 | 2,575 | 2,490.5 | 2,570.5 | 2,570.5 | +46.5 (+1.84%) | 5,417,400 |
7 Dec 2017 | USD | 2,536 | 2,545 | 2,518 | 2,524 | 2,524 | +4.5 (+0.18%) | 3,409,700 |
6 Dec 2017 | USD | 2,535.5 | 2,546.5 | 2,509.5 | 2,519.5 | 2,519.5 | -40.5 (-1.58%) | 4,457,100 |
5 Dec 2017 | USD | 2,498 | 2,574 | 2,498 | 2,560 | 2,560 | +46.5 (+1.85%) | 3,804,900 |
4 Dec 2017 | USD | 2,528.5 | 2,530 | 2,507 | 2,513.5 | 2,513.5 | +2 (+0.08%) | 2,706,300 |
1 Dec 2017 | USD | 2,551 | 2,553 | 2,486 | 2,511.5 | 2,511.5 | -24.5 (-0.97%) | 3,444,600 |
30 Nov 2017 | USD | 2,493.5 | 2,542 | 2,479.5 | 2,536 | 2,536 | +52 (+2.09%) | 5,628,800 |
29 Nov 2017 | USD | 2,508 | 2,508 | 2,472.5 | 2,484 | 2,484 | +0.5 (+0.02%) | 2,889,300 |
28 Nov 2017 | USD | 2,460 | 2,487 | 2,434.5 | 2,483.5 | 2,483.5 | -26.5 (-1.06%) | 5,873,800 |