Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | USD | 2,706.5 | 2,711 | 2,678 | 2,678 | 2,678 | -28.5 (-1.05%) | 2,418,300 |
27 Feb 2018 | USD | 2,800 | 2,807 | 2,702 | 2,706.5 | 2,706.5 | -90 (-3.22%) | 2,384,500 |
26 Feb 2018 | USD | 2,729 | 2,799 | 2,726 | 2,796.5 | 2,796.5 | +104.5 (+3.88%) | 2,298,400 |
23 Feb 2018 | USD | 2,700 | 2,705 | 2,675 | 2,692 | 2,692 | -19 (-0.70%) | 1,221,300 |
22 Feb 2018 | USD | 2,694.5 | 2,715.5 | 2,690 | 2,711 | 2,711 | +4 (+0.15%) | 1,386,700 |
21 Feb 2018 | USD | 2,741.5 | 2,746.5 | 2,694 | 2,707 | 2,707 | -31.5 (-1.15%) | 1,793,500 |
20 Feb 2018 | USD | 2,753 | 2,765 | 2,730 | 2,738.5 | 2,738.5 | -11.5 (-0.42%) | 1,788,800 |
19 Feb 2018 | USD | 2,716.5 | 2,755 | 2,709 | 2,750 | 2,750 | +53.5 (+1.98%) | 1,347,900 |
16 Feb 2018 | USD | 2,704 | 2,732 | 2,686 | 2,696.5 | 2,696.5 | +5.5 (+0.20%) | 2,073,600 |
15 Feb 2018 | USD | 2,696.5 | 2,703.5 | 2,680 | 2,691 | 2,691 | +9.5 (+0.35%) | 2,266,800 |
14 Feb 2018 | USD | 2,671 | 2,691.5 | 2,646.5 | 2,681.5 | 2,681.5 | -6 (-0.22%) | 5,026,400 |
13 Feb 2018 | USD | 2,768.5 | 2,770 | 2,686 | 2,687.5 | 2,687.5 | -70.5 (-2.56%) | 3,242,200 |
12 Feb 2018 | USD | 2,758 | 2,758 | 2,758 | 2,758 | 2,758 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,719 | 2,765.5 | 2,710.5 | 2,758 | 2,758 | -20 (-0.72%) | 2,715,300 |
8 Feb 2018 | USD | 2,780 | 2,811.5 | 2,757 | 2,778 | 2,778 | -6 (-0.22%) | 2,564,500 |
7 Feb 2018 | USD | 2,850 | 2,871.5 | 2,769 | 2,784 | 2,784 | +3 (+0.11%) | 4,415,800 |
6 Feb 2018 | USD | 2,705 | 2,784.5 | 2,705 | 2,781 | 2,781 | -20 (-0.71%) | 4,098,300 |
5 Feb 2018 | USD | 2,781 | 2,820 | 2,780 | 2,801 | 2,801 | -50 (-1.75%) | 2,764,400 |
2 Feb 2018 | USD | 2,898.5 | 2,915.5 | 2,817 | 2,851 | 2,851 | -60.5 (-2.08%) | 3,418,700 |
1 Feb 2018 | USD | 2,796 | 2,918 | 2,783.5 | 2,911.5 | 2,911.5 | +99.5 (+3.54%) | 3,170,300 |
31 Jan 2018 | USD | 2,750 | 2,892 | 2,738.5 | 2,812 | 2,812 | +159 (+5.99%) | 8,447,000 |
30 Jan 2018 | USD | 2,610.5 | 2,661.5 | 2,599.5 | 2,653 | 2,653 | +28 (+1.07%) | 2,565,800 |
29 Jan 2018 | USD | 2,614 | 2,639.5 | 2,614 | 2,625 | 2,625 | +11 (+0.42%) | 1,637,300 |
26 Jan 2018 | USD | 2,649 | 2,655.5 | 2,608 | 2,614 | 2,614 | -39.5 (-1.49%) | 1,645,000 |
25 Jan 2018 | USD | 2,628.5 | 2,659.5 | 2,617.5 | 2,653.5 | 2,653.5 | +9.5 (+0.36%) | 2,155,000 |
24 Jan 2018 | USD | 2,601 | 2,653.5 | 2,600 | 2,644 | 2,644 | +44 (+1.69%) | 2,348,700 |
23 Jan 2018 | USD | 2,584.5 | 2,635 | 2,583 | 2,600 | 2,600 | +33 (+1.29%) | 2,307,300 |
22 Jan 2018 | USD | 2,520.5 | 2,567 | 2,520 | 2,567 | 2,567 | +59 (+2.35%) | 1,861,500 |
19 Jan 2018 | USD | 2,529.5 | 2,531 | 2,497.5 | 2,508 | 2,508 | -22 (-0.87%) | 1,782,200 |
18 Jan 2018 | USD | 2,522.5 | 2,568 | 2,520.5 | 2,530 | 2,530 | +15.5 (+0.62%) | 2,500,700 |