Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 7,200.75 | 7,256.927 | 7,130.391 | 7,256.43 | 7,256.43 | +112.815 (+1.58%) | 508,642,730 |
14 Feb 2018 | USD | 6,979.24 | 7,152.048 | 6,977.072 | 7,143.615 | 7,143.615 | +130.105 (+1.86%) | 545,970,555 |
13 Feb 2018 | USD | 6,942.162 | 7,025.684 | 6,938.165 | 7,013.51 | 7,013.51 | +31.546 (+0.45%) | 441,581,190 |
12 Feb 2018 | USD | 6,936.678 | 7,023.622 | 6,879.692 | 6,981.964 | 6,981.964 | +107.473 (+1.56%) | 580,699,186 |
9 Feb 2018 | USD | 6,863.335 | 6,917.01 | 6,630.672 | 6,874.491 | 6,874.491 | +97.332 (+1.44%) | 794,770,781 |
8 Feb 2018 | USD | 7,067.299 | 7,073.989 | 6,776.771 | 6,777.159 | 6,777.159 | -274.825 (-3.90%) | 672,310,364 |
7 Feb 2018 | USD | 7,086.199 | 7,170.335 | 7,051.53 | 7,051.984 | 7,051.984 | -63.898 (-0.90%) | 579,222,085 |
6 Feb 2018 | USD | 6,837.561 | 7,126.546 | 6,824.82 | 7,115.882 | 7,115.882 | +148.356 (+2.13%) | 789,884,714 |
5 Feb 2018 | USD | 7,165.959 | 7,277.356 | 6,967.526 | 6,967.526 | 6,967.526 | -273.42 (-3.78%) | 760,522,410 |
2 Feb 2018 | USD | 7,347.587 | 7,364.427 | 7,238.184 | 7,240.946 | 7,240.946 | -144.917 (-1.96%) | 618,433,297 |
1 Feb 2018 | USD | 7,377.173 | 7,441.094 | 7,362.282 | 7,385.863 | 7,385.863 | -25.619 (-0.35%) | 538,729,384 |
31 Jan 2018 | USD | 7,443.25 | 7,453.986 | 7,381.125 | 7,411.482 | 7,411.482 | +9 (+0.12%) | 611,529,752 |
30 Jan 2018 | USD | 7,388.892 | 7,433.646 | 7,373.992 | 7,402.482 | 7,402.482 | -64.023 (-0.86%) | 505,849,152 |
29 Jan 2018 | USD | 7,484.473 | 7,500.606 | 7,455.546 | 7,466.505 | 7,466.505 | -39.267 (-0.52%) | 486,382,998 |
26 Jan 2018 | USD | 7,448.326 | 7,505.772 | 7,431.223 | 7,505.772 | 7,505.772 | +94.608 (+1.28%) | 485,117,530 |
25 Jan 2018 | USD | 7,457.945 | 7,458.534 | 7,388.582 | 7,411.164 | 7,411.164 | -3.895 (-0.05%) | 464,666,879 |
24 Jan 2018 | USD | 7,474.163 | 7,486.316 | 7,376.749 | 7,415.059 | 7,415.059 | -45.23 (-0.61%) | 520,515,363 |
23 Jan 2018 | USD | 7,424.949 | 7,465.394 | 7,423.182 | 7,460.289 | 7,460.289 | +52.257 (+0.71%) | 472,923,311 |
22 Jan 2018 | USD | 7,338.039 | 7,408.032 | 7,332.806 | 7,408.032 | 7,408.032 | +71.652 (+0.98%) | 501,218,218 |
19 Jan 2018 | USD | 7,312.003 | 7,336.38 | 7,297.285 | 7,336.38 | 7,336.38 | +40.333 (+0.55%) | 510,984,393 |
18 Jan 2018 | USD | 7,293.649 | 7,313.894 | 7,276.109 | 7,296.047 | 7,296.047 | -2.232 (-0.03%) | 463,520,420 |
17 Jan 2018 | USD | 7,257.77 | 7,309.359 | 7,229.324 | 7,298.279 | 7,298.279 | +74.594 (+1.03%) | 518,580,247 |
16 Jan 2018 | USD | 7,307.187 | 7,330.331 | 7,205.932 | 7,223.685 | 7,223.685 | -37.377 (-0.51%) | 577,494,480 |
15 Jan 2018 | USD | 7,261.062 | 7,261.062 | 7,261.062 | 7,261.062 | 7,261.062 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7,208.17 | 7,265.262 | 7,205.181 | 7,261.062 | 7,261.062 | +49.285 (+0.68%) | 464,782,552 |
11 Jan 2018 | USD | 7,168.734 | 7,211.777 | 7,163.225 | 7,211.777 | 7,211.777 | +58.205 (+0.81%) | 456,809,334 |
10 Jan 2018 | USD | 7,129.833 | 7,154.243 | 7,111.523 | 7,153.572 | 7,153.572 | -10.006 (-0.14%) | 457,147,000 |
9 Jan 2018 | USD | 7,174.191 | 7,181.14 | 7,148.295 | 7,163.578 | 7,163.578 | +6.192 (+0.09%) | 491,698,056 |
8 Jan 2018 | USD | 7,135.376 | 7,161.353 | 7,124.086 | 7,157.386 | 7,157.386 | +20.828 (+0.29%) | 497,211,081 |
5 Jan 2018 | USD | 7,105.739 | 7,137.042 | 7,097.083 | 7,136.558 | 7,136.558 | +58.643 (+0.83%) | 476,410,529 |