Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 2,500 | 2,550 | 2,300.5 | 2,350.5 | 11,752,500 | -122.75 (-4.96%) | 72 |
17 Jan 2019 | USD | 2,450 | 2,500 | 2,250 | 2,473.25 | 12,366,250 | +23.25 (+0.95%) | 139 |
16 Jan 2019 | USD | 2,450.25 | 2,712.5 | 2,400.5 | 2,450 | 12,250,000 | +49.5 (+2.06%) | 224 |
15 Jan 2019 | USD | 2,937.5 | 3,100 | 2,250 | 2,400.5 | 12,002,500 | -484.5 (-16.79%) | 250 |
14 Jan 2019 | USD | 2,199.5 | 2,925 | 2,105 | 2,885 | 14,425,000 | +774.9 (+36.72%) | 441 |
11 Jan 2019 | USD | 1,850 | 2,110.1001 | 1,793.75 | 2,110.1001 | 10,550,500.5 | +285.6 (+15.65%) | 191 |
10 Jan 2019 | USD | 1,950 | 2,050 | 1,725 | 1,824.5 | 9,122,500 | +24.5 (+1.36%) | 55 |
9 Jan 2019 | USD | 1,900 | 1,926.25 | 1,700 | 1,800 | 9,000,000 | -12.5 (-0.69%) | 65 |
8 Jan 2019 | USD | 1,876.25 | 1,975 | 1,800.5 | 1,812.5 | 9,062,500 | -87.5 (-4.61%) | 69 |
7 Jan 2019 | USD | 1,875 | 1,940 | 1,750 | 1,900 | 9,500,000 | +50 (+2.70%) | 86 |
4 Jan 2019 | USD | 1,700 | 1,875 | 1,505 | 1,850 | 9,250,000 | +279.5 (+17.80%) | 210 |
3 Jan 2019 | USD | 1,450 | 1,625 | 1,450 | 1,570.5 | 7,852,500 | -24.5 (-1.54%) | 25 |
2 Jan 2019 | USD | 1,650 | 1,650 | 1,450 | 1,595 | 7,975,000 | -5 (-0.31%) | 16 |
1 Jan 2019 | USD | 1,600 | 1,600 | 1,600 | 1,600 | 8,000,000 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,700 | 1,900 | 1,465 | 1,600 | 8,000,000 | +25 (+1.59%) | 57 |
28 Dec 2018 | USD | 1,550 | 1,650 | 1,450 | 1,575 | 7,875,000 | +12.5 (+0.80%) | 55 |
27 Dec 2018 | USD | 1,550 | 1,650 | 1,550 | 1,562.5 | 7,812,500 | +12.5 (+0.81%) | 24 |
26 Dec 2018 | USD | 1,450 | 1,675 | 1,450 | 1,550 | 7,750,000 | +50 (+3.33%) | 57 |
24 Dec 2018 | USD | 1,500 | 1,875 | 1,450 | 1,500 | 7,500,000 | -67.5 (-4.31%) | 25 |
21 Dec 2018 | USD | 1,550 | 1,675 | 1,450 | 1,567.5 | 7,837,500 | -82.5 (-5%) | 57 |
20 Dec 2018 | USD | 1,612.75 | 1,650 | 1,550 | 1,650 | 8,250,000 | +51.25 (+3.21%) | 40 |
19 Dec 2018 | USD | 1,650 | 1,695 | 1,450 | 1,598.75 | 7,993,750 | -26.25 (-1.62%) | 57 |
18 Dec 2018 | USD | 1,640 | 1,700 | 1,530 | 1,625 | 8,125,000 | 0.0 (0.0%) | 30 |
17 Dec 2018 | USD | 1,650.25 | 1,750 | 1,530 | 1,625 | 8,125,000 | -117.5 (-6.74%) | 38 |
14 Dec 2018 | USD | 1,675 | 1,750 | 1,630 | 1,742.5 | 8,712,500 | +92.5 (+5.61%) | 47 |
13 Dec 2018 | USD | 1,635 | 1,750 | 1,530 | 1,650 | 8,250,000 | -25 (-1.49%) | 29 |
12 Dec 2018 | USD | 1,890 | 1,890 | 1,550 | 1,675 | 8,375,000 | +27.5 (+1.67%) | 46 |
11 Dec 2018 | USD | 1,650 | 1,685 | 1,530 | 1,647.5 | 8,237,500 | +47.5 (+2.97%) | 30 |
10 Dec 2018 | USD | 1,900 | 1,900 | 1,550 | 1,600 | 8,000,000 | -100 (-5.88%) | 33 |
7 Dec 2018 | USD | 1,750 | 1,750 | 1,550 | 1,700 | 8,500,000 | -27.5 (-1.59%) | 60 |