Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | USD | 2,493.5 | 2,519.5 | 2,490.5 | 2,514.5 | 2,514.5 | +11.5 (+0.46%) | 1,327,600 |
16 Jan 2018 | USD | 2,503.5 | 2,507.5 | 2,491 | 2,503 | 2,503 | 0.0 (0.0%) | 1,300,900 |
15 Jan 2018 | USD | 2,497 | 2,516 | 2,495.5 | 2,503 | 2,503 | +0.5 (+0.02%) | 1,683,800 |
12 Jan 2018 | USD | 2,499.5 | 2,515 | 2,487.5 | 2,502.5 | 2,502.5 | +29 (+1.17%) | 3,319,200 |
11 Jan 2018 | USD | 2,405.5 | 2,492 | 2,405.5 | 2,473.5 | 2,473.5 | +89 (+3.73%) | 5,061,300 |
10 Jan 2018 | USD | 2,354 | 2,388 | 2,350 | 2,384.5 | 2,384.5 | +44 (+1.88%) | 1,625,700 |
9 Jan 2018 | USD | 2,378 | 2,380 | 2,335.5 | 2,340.5 | 2,340.5 | -19 (-0.81%) | 1,581,000 |
8 Jan 2018 | USD | 2,359.5 | 2,359.5 | 2,359.5 | 2,359.5 | 2,359.5 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,337.5 | 2,363.5 | 2,319.5 | 2,359.5 | 2,359.5 | +34.5 (+1.48%) | 1,885,700 |
4 Jan 2018 | USD | 2,299.5 | 2,325 | 2,277.5 | 2,325 | 2,325 | +57.5 (+2.54%) | 2,113,700 |
3 Jan 2018 | USD | 2,267.5 | 2,267.5 | 2,267.5 | 2,267.5 | 2,267.5 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,267.5 | 2,267.5 | 2,267.5 | 2,267.5 | 2,267.5 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,267.5 | 2,267.5 | 2,267.5 | 2,267.5 | 2,267.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,271.5 | 2,276 | 2,262 | 2,267.5 | 2,267.5 | -4 (-0.18%) | 912,600 |
28 Dec 2017 | USD | 2,290.5 | 2,299 | 2,265.5 | 2,271.5 | 2,271.5 | -17 (-0.74%) | 1,180,900 |
27 Dec 2017 | USD | 2,296.5 | 2,298.5 | 2,286.5 | 2,288.5 | 2,288.5 | -9 (-0.39%) | 875,300 |
26 Dec 2017 | USD | 2,302 | 2,310 | 2,294.5 | 2,297.5 | 2,297.5 | -4.5 (-0.20%) | 522,500 |
25 Dec 2017 | USD | 2,285 | 2,317 | 2,284 | 2,302 | 2,302 | +18 (+0.79%) | 1,109,000 |
22 Dec 2017 | USD | 2,280 | 2,296 | 2,265 | 2,284 | 2,284 | -3 (-0.13%) | 1,117,700 |
21 Dec 2017 | USD | 2,298 | 2,304 | 2,281.5 | 2,287 | 2,287 | -10.5 (-0.46%) | 1,126,800 |
20 Dec 2017 | USD | 2,311 | 2,315.5 | 2,281 | 2,297.5 | 2,297.5 | -1.5 (-0.07%) | 1,476,600 |
19 Dec 2017 | USD | 2,339.5 | 2,350.5 | 2,298.5 | 2,299 | 2,299 | -48.5 (-2.07%) | 1,689,000 |
18 Dec 2017 | USD | 2,341.5 | 2,358.5 | 2,332.5 | 2,347.5 | 2,347.5 | +29.5 (+1.27%) | 1,322,200 |
15 Dec 2017 | USD | 2,346.5 | 2,354.5 | 2,308.5 | 2,318 | 2,318 | -33 (-1.40%) | 1,933,500 |
14 Dec 2017 | USD | 2,364 | 2,371 | 2,337 | 2,351 | 2,351 | -2.5 (-0.11%) | 1,811,300 |
13 Dec 2017 | USD | 2,387 | 2,407 | 2,351 | 2,353.5 | 2,353.5 | -32.5 (-1.36%) | 2,567,700 |
12 Dec 2017 | USD | 2,376 | 2,395 | 2,374.5 | 2,386 | 2,386 | +16 (+0.68%) | 1,773,300 |
11 Dec 2017 | USD | 2,342 | 2,370 | 2,333 | 2,370 | 2,370 | +19.5 (+0.83%) | 1,548,300 |
8 Dec 2017 | USD | 2,343.5 | 2,355 | 2,324.5 | 2,350.5 | 2,350.5 | +24.5 (+1.05%) | 3,151,900 |
7 Dec 2017 | USD | 2,290 | 2,356.5 | 2,285.5 | 2,326 | 2,326 | +62 (+2.74%) | 3,625,500 |