Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | USD | 2,945 | 2,964 | 2,908.5 | 2,926.5 | 2,926.5 | +15.5 (+0.53%) | 1,254,900 |
23 Nov 2018 | USD | 2,911 | 2,911 | 2,911 | 2,911 | 2,911 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,870.5 | 2,920 | 2,863.5 | 2,911 | 2,911 | +50 (+1.75%) | 1,299,000 |
21 Nov 2018 | USD | 2,848.5 | 2,873 | 2,828 | 2,861 | 2,861 | -13.5 (-0.47%) | 1,496,200 |
20 Nov 2018 | USD | 2,847.5 | 2,884 | 2,842 | 2,874.5 | 2,874.5 | +23.5 (+0.82%) | 1,449,800 |
19 Nov 2018 | USD | 2,826.5 | 2,859 | 2,819 | 2,851 | 2,851 | +16.5 (+0.58%) | 1,379,900 |
16 Nov 2018 | USD | 2,837.5 | 2,840 | 2,800.5 | 2,834.5 | 2,834.5 | -25 (-0.87%) | 1,863,000 |
15 Nov 2018 | USD | 2,810 | 2,861 | 2,787.5 | 2,859.5 | 2,859.5 | +48.5 (+1.73%) | 1,804,800 |
14 Nov 2018 | USD | 2,805.5 | 2,820 | 2,778 | 2,811 | 2,811 | -9.5 (-0.34%) | 1,747,100 |
13 Nov 2018 | USD | 2,842 | 2,856 | 2,775.5 | 2,820.5 | 2,820.5 | -27 (-0.95%) | 1,513,400 |
12 Nov 2018 | USD | 2,814.5 | 2,849 | 2,795.5 | 2,847.5 | 2,847.5 | +25.5 (+0.90%) | 886,300 |
9 Nov 2018 | USD | 2,808 | 2,849 | 2,807.5 | 2,822 | 2,822 | +20 (+0.71%) | 1,498,100 |
8 Nov 2018 | USD | 2,763 | 2,822 | 2,760 | 2,802 | 2,802 | +98.5 (+3.64%) | 1,730,900 |
7 Nov 2018 | USD | 2,732 | 2,756.5 | 2,691.5 | 2,703.5 | 2,703.5 | -4.5 (-0.17%) | 1,796,400 |
6 Nov 2018 | USD | 2,678.5 | 2,728 | 2,678.5 | 2,708 | 2,708 | +54 (+2.03%) | 1,401,600 |
5 Nov 2018 | USD | 2,656 | 2,675 | 2,636 | 2,654 | 2,654 | -32 (-1.19%) | 1,764,900 |
2 Nov 2018 | USD | 2,737 | 2,737 | 2,644.5 | 2,686 | 2,686 | -51 (-1.86%) | 2,034,800 |
1 Nov 2018 | USD | 2,738.5 | 2,765.5 | 2,660.5 | 2,737 | 2,737 | -44 (-1.58%) | 2,308,400 |
31 Oct 2018 | USD | 2,682.5 | 2,782.5 | 2,681.5 | 2,781 | 2,781 | -1.5 (-0.05%) | 2,750,500 |
30 Oct 2018 | USD | 2,739.5 | 2,784.5 | 2,700.5 | 2,782.5 | 2,782.5 | +16.5 (+0.60%) | 3,701,000 |
29 Oct 2018 | USD | 2,759 | 2,797.5 | 2,748.5 | 2,766 | 2,766 | +22.5 (+0.82%) | 1,115,800 |
26 Oct 2018 | USD | 2,758.5 | 2,769.5 | 2,718.5 | 2,743.5 | 2,743.5 | -11.5 (-0.42%) | 1,611,300 |
25 Oct 2018 | USD | 2,717.5 | 2,771 | 2,708 | 2,755 | 2,755 | +0.5 (+0.02%) | 1,778,200 |
24 Oct 2018 | USD | 2,737.5 | 2,773.5 | 2,734.5 | 2,754.5 | 2,754.5 | +47 (+1.74%) | 1,947,700 |
23 Oct 2018 | USD | 2,782 | 2,783 | 2,693.5 | 2,707.5 | 2,707.5 | -101 (-3.60%) | 1,674,100 |
22 Oct 2018 | USD | 2,786.5 | 2,833 | 2,786.5 | 2,808.5 | 2,808.5 | +15 (+0.54%) | 963,500 |
19 Oct 2018 | USD | 2,769.5 | 2,796 | 2,766 | 2,793.5 | 2,793.5 | +20.5 (+0.74%) | 1,013,700 |
18 Oct 2018 | USD | 2,745.5 | 2,791.5 | 2,743.5 | 2,773 | 2,773 | +31 (+1.13%) | 1,153,300 |
17 Oct 2018 | USD | 2,699 | 2,753 | 2,688 | 2,742 | 2,742 | +66 (+2.47%) | 1,232,900 |
16 Oct 2018 | USD | 2,651.5 | 2,680.5 | 2,647.5 | 2,676 | 2,676 | +8 (+0.30%) | 974,300 |