Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | USD | 1,884.94 | 1,913.52 | 1,870 | 1,911.96 | 1,911.96 | +32.23 (+1.71%) | 413,043 |
30 Oct 2017 | USD | 1,885.15 | 1,891.82 | 1,863.73 | 1,879.73 | 1,879.73 | -11.19 (-0.59%) | 453,238 |
27 Oct 2017 | USD | 1,885 | 1,902.52 | 1,869 | 1,890.92 | 1,890.92 | -48.37 (-2.49%) | 888,526 |
26 Oct 2017 | USD | 1,937.35 | 1,945 | 1,931.01 | 1,939.29 | 1,939.29 | +10.48 (+0.54%) | 351,541 |
25 Oct 2017 | USD | 1,927.58 | 1,935.71 | 1,913.01 | 1,928.81 | 1,928.81 | -3.48 (-0.18%) | 244,403 |
24 Oct 2017 | USD | 1,938.39 | 1,946.68 | 1,927.59 | 1,932.29 | 1,932.29 | -2.26 (-0.12%) | 336,717 |
23 Oct 2017 | USD | 1,950 | 1,959.99 | 1,931.28 | 1,934.55 | 1,934.55 | -7.56 (-0.39%) | 356,522 |
20 Oct 2017 | USD | 1,941.78 | 1,946.89 | 1,937.46 | 1,942.11 | 1,942.11 | +14.25 (+0.74%) | 301,236 |
19 Oct 2017 | USD | 1,934.02 | 1,943.49 | 1,923 | 1,927.86 | 1,927.86 | -14.01 (-0.72%) | 347,635 |
18 Oct 2017 | USD | 1,935.69 | 1,961.45 | 1,933.99 | 1,941.87 | 1,941.87 | +7.34 (+0.38%) | 396,511 |
17 Oct 2017 | USD | 1,929.01 | 1,938.55 | 1,926.41 | 1,934.53 | 1,934.53 | -1.02 (-0.05%) | 269,811 |
16 Oct 2017 | USD | 1,940 | 1,944.99 | 1,922.5 | 1,935.55 | 1,935.55 | +6.49 (+0.34%) | 224,261 |
13 Oct 2017 | USD | 1,932.77 | 1,938.43 | 1,920.02 | 1,929.06 | 1,929.06 | +10.11 (+0.53%) | 325,824 |
12 Oct 2017 | USD | 1,920.2 | 1,924.36 | 1,913.46 | 1,918.95 | 1,918.95 | -1.25 (-0.07%) | 217,377 |
11 Oct 2017 | USD | 1,916.55 | 1,926.64 | 1,908 | 1,920.2 | 1,920.2 | +3.55 (+0.19%) | 205,596 |
10 Oct 2017 | USD | 1,938.08 | 1,943.5 | 1,911.9 | 1,916.65 | 1,916.65 | -10.28 (-0.53%) | 319,395 |
9 Oct 2017 | USD | 1,920.3 | 1,939.98 | 1,917.04 | 1,926.93 | 1,926.93 | +8.93 (+0.47%) | 233,312 |
6 Oct 2017 | USD | 1,909.34 | 1,922 | 1,904.01 | 1,918 | 1,918 | +8.39 (+0.44%) | 289,059 |
5 Oct 2017 | USD | 1,894.6 | 1,913.97 | 1,889.01 | 1,909.61 | 1,909.61 | +20.91 (+1.11%) | 412,173 |
4 Oct 2017 | USD | 1,866.3 | 1,895 | 1,862.93 | 1,888.7 | 1,888.7 | +21.05 (+1.13%) | 379,160 |
3 Oct 2017 | USD | 1,857 | 1,870 | 1,857 | 1,867.65 | 1,867.65 | +10.18 (+0.55%) | 285,520 |
2 Oct 2017 | USD | 1,838.6 | 1,874.95 | 1,838.6 | 1,857.47 | 1,857.47 | +26.65 (+1.46%) | 410,542 |
29 Sep 2017 | USD | 1,812.53 | 1,839 | 1,812.53 | 1,830.82 | 1,830.82 | +19.13 (+1.06%) | 374,234 |
28 Sep 2017 | USD | 1,810.21 | 1,824.37 | 1,806.03 | 1,811.69 | 1,811.69 | -7.3 (-0.40%) | 310,681 |
27 Sep 2017 | USD | 1,831.53 | 1,834.77 | 1,814.11 | 1,818.99 | 1,818.99 | -6.93 (-0.38%) | 433,796 |
26 Sep 2017 | USD | 1,835.45 | 1,843.43 | 1,820.22 | 1,825.92 | 1,825.92 | -3.63 (-0.20%) | 441,243 |
25 Sep 2017 | USD | 1,856.13 | 1,861.39 | 1,810 | 1,829.55 | 1,829.55 | -32.58 (-1.75%) | 611,086 |
22 Sep 2017 | USD | 1,864.59 | 1,874.45 | 1,857.74 | 1,862.13 | 1,862.13 | -4.22 (-0.23%) | 233,327 |
21 Sep 2017 | USD | 1,868.72 | 1,876 | 1,852.26 | 1,866.35 | 1,866.35 | +0.14 (+0.01%) | 222,498 |
20 Sep 2017 | USD | 1,861.81 | 1,872.81 | 1,853.18 | 1,866.21 | 1,866.21 | +6.43 (+0.35%) | 249,493 |