Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 1,095 | 1,110 | 1,078.92 | 1,100 | 1,100 | +15 (+1.38%) | 166,529 |
3 Jan 2018 | USD | 1,080 | 1,094.8 | 1,077.2 | 1,085 | 1,085 | -5 (-0.46%) | 5,832 |
2 Jan 2018 | USD | 1,080 | 1,101.7 | 1,080 | 1,090 | 1,090 | -12 (-1.09%) | 8,131 |
1 Jan 2018 | USD | 1,102 | 1,102 | 1,102 | 1,102 | 1,102 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,102 | 1,102 | 1,098.9231 | 1,102 | 1,102 | 0.0 (0.0%) | 278 |
28 Dec 2017 | USD | 1,102 | 1,102 | 1,098.2308 | 1,102 | 1,102 | +13.5 (+1.24%) | 425 |
27 Dec 2017 | USD | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 0.0 (0.0%) | 0 |
26 Dec 2017 | USD | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | 1,088.5 | -4 (-0.37%) | 0 |
21 Dec 2017 | USD | 1,088 | 1,095 | 1,070.2 | 1,092.5 | 1,092.5 | +6.5 (+0.60%) | 10,836 |
20 Dec 2017 | USD | 1,088 | 1,088 | 1,071.4 | 1,086 | 1,086 | -2 (-0.18%) | 6,290 |
19 Dec 2017 | USD | 1,085 | 1,088 | 1,061 | 1,088 | 1,088 | +9.5 (+0.88%) | 6,129 |
18 Dec 2017 | USD | 1,085 | 1,085 | 1,071.5 | 1,078.5 | 1,078.5 | +0.5 (+0.05%) | 15,259 |
15 Dec 2017 | USD | 1,070 | 1,078 | 1,058.3 | 1,078 | 1,078 | +12 (+1.13%) | 4,505 |
14 Dec 2017 | USD | 1,066 | 1,066 | 1,066 | 1,066 | 1,066 | -3 (-0.28%) | 0 |
13 Dec 2017 | USD | 1,062 | 1,069 | 1,062 | 1,069 | 1,069 | +3 (+0.28%) | 10,039 |
12 Dec 2017 | USD | 1,052 | 1,066 | 1,050.65 | 1,066 | 1,066 | +10 (+0.95%) | 12,237 |
11 Dec 2017 | USD | 1,070 | 1,070 | 1,049 | 1,056 | 1,056 | -1.5 (-0.14%) | 13,366 |
8 Dec 2017 | USD | 1,050 | 1,065 | 1,041.1 | 1,057.5 | 1,057.5 | +8.5 (+0.81%) | 59,429 |
7 Dec 2017 | USD | 1,040 | 1,049.8 | 1,025 | 1,049 | 1,049 | +1.5 (+0.14%) | 23,691 |
6 Dec 2017 | USD | 1,045 | 1,050 | 1,028.09 | 1,047.5 | 1,047.5 | +6.5 (+0.62%) | 20,823 |
5 Dec 2017 | USD | 1,036 | 1,041.8 | 1,024.028 | 1,041 | 1,041 | +5.5 (+0.53%) | 13,807 |
4 Dec 2017 | USD | 1,045 | 1,045 | 1,025 | 1,035.5 | 1,035.5 | +11 (+1.07%) | 422,801 |
1 Dec 2017 | USD | 1,015 | 1,039 | 1,011.43 | 1,024.5 | 1,024.5 | -5.5 (-0.53%) | 23,058 |
30 Nov 2017 | USD | 1,025 | 1,038 | 1,015.2 | 1,030 | 1,030 | -2 (-0.19%) | 31,958 |
29 Nov 2017 | USD | 1,032 | 1,032 | 1,032 | 1,032 | 1,032 | -1.5 (-0.15%) | 0 |
28 Nov 2017 | USD | 1,030 | 1,035 | 1,022.09 | 1,033.5 | 1,033.5 | +8.5 (+0.83%) | 109,697 |
27 Nov 2017 | USD | 1,020 | 1,032.75 | 1,012.17 | 1,025 | 1,025 | +5 (+0.49%) | 727,150 |
24 Nov 2017 | USD | 1,020 | 1,022 | 1,012 | 1,020 | 1,020 | +3 (+0.29%) | 32,350 |