Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 1,391 | 1,405.8 | 1,370.4 | 1,374.7 | 1,374.7 | -15.4 (-1.11%) | 254,924 |
17 Dec 2018 | USD | 1,413.7 | 1,423.4 | 1,375.4 | 1,390.1 | 1,390.1 | -25.7 (-1.82%) | 346,003 |
14 Dec 2018 | USD | 1,438.5 | 1,441.8 | 1,409.8 | 1,415.8 | 1,415.8 | -16.6 (-1.16%) | 185,462 |
13 Dec 2018 | USD | 1,455.8 | 1,464.8 | 1,431.1 | 1,432.4 | 1,432.4 | -23.2 (-1.59%) | 202,791 |
12 Dec 2018 | USD | 1,438.9 | 1,474.2 | 1,438.8 | 1,455.6 | 1,455.6 | +11.4 (+0.79%) | 168,444 |
11 Dec 2018 | USD | 1,449.1 | 1,468.4 | 1,430 | 1,444.2 | 1,444.2 | -2.9 (-0.20%) | 166,591 |
10 Dec 2018 | USD | 1,446.2 | 1,456.5 | 1,420.4 | 1,447.1 | 1,447.1 | -3 (-0.21%) | 192,096 |
7 Dec 2018 | USD | 1,477.6 | 1,489 | 1,438.8 | 1,450.1 | 1,450.1 | -25.2 (-1.71%) | 199,558 |
6 Dec 2018 | USD | 1,489.6 | 1,490.7 | 1,440.7 | 1,475.3 | 1,475.3 | -6.6 (-0.45%) | 236,105 |
5 Dec 2018 | USD | 1,482 | 1,494.4 | 1,481.7 | 1,481.9 | 1,481.9 | 0.0 (0.0%) | 14,801 |
4 Dec 2018 | USD | 1,547.6 | 1,549.3 | 1,478.2 | 1,481.9 | 1,481.9 | -65.9 (-4.26%) | 227,560 |
3 Dec 2018 | USD | 1,548.3 | 1,562.4 | 1,527.5 | 1,547.8 | 1,547.8 | +13.2 (+0.86%) | 152,270 |
30 Nov 2018 | USD | 1,526.6 | 1,536.6 | 1,518 | 1,534.6 | 1,534.6 | +7.1 (+0.46%) | 139,832 |
29 Nov 2018 | USD | 1,525.5 | 1,535.3 | 1,512.2 | 1,527.5 | 1,527.5 | -0.4 (-0.03%) | 126,902 |
28 Nov 2018 | USD | 1,494.9 | 1,532.1 | 1,484.2 | 1,527.9 | 1,527.9 | +34.2 (+2.29%) | 159,698 |
27 Nov 2018 | USD | 1,498.9 | 1,511 | 1,490.6 | 1,493.7 | 1,493.7 | -9.8 (-0.65%) | 123,860 |
26 Nov 2018 | USD | 1,490 | 1,512.2 | 1,486.2 | 1,503.5 | 1,503.5 | +17.4 (+1.17%) | 120,977 |
23 Nov 2018 | USD | 1,488.4 | 1,501 | 1,472.5 | 1,486.1 | 1,486.1 | -1.8 (-0.12%) | 89,441 |
22 Nov 2018 | USD | 1,487.9 | 1,487.9 | 1,487.9 | 1,487.9 | 1,487.9 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1,466.2 | 1,501.9 | 1,463.6 | 1,487.9 | 1,487.9 | +21 (+1.43%) | 116,532 |
20 Nov 2018 | USD | 1,501.8 | 1,501.8 | 1,464.1 | 1,466.9 | 1,466.9 | -33.5 (-2.23%) | 192,128 |
19 Nov 2018 | USD | 1,528.1 | 1,533.4 | 1,492 | 1,500.4 | 1,500.4 | -31.1 (-2.03%) | 153,277 |
16 Nov 2018 | USD | 1,526.6 | 1,532.4 | 1,509.4 | 1,531.5 | 1,531.5 | +4.1 (+0.27%) | 152,262 |
15 Nov 2018 | USD | 1,501.6 | 1,528.7 | 1,490.2 | 1,527.4 | 1,527.4 | +27.6 (+1.84%) | 191,882 |
14 Nov 2018 | USD | 1,520.3 | 1,534.4 | 1,494 | 1,499.8 | 1,499.8 | -17.6 (-1.16%) | 184,018 |
13 Nov 2018 | USD | 1,522 | 1,540.7 | 1,512.5 | 1,517.4 | 1,517.4 | -3 (-0.20%) | 164,615 |
12 Nov 2018 | USD | 1,552.4 | 1,561.9 | 1,518.2 | 1,520.4 | 1,520.4 | -31.3 (-2.02%) | 178,481 |
9 Nov 2018 | USD | 1,580.2 | 1,582.9 | 1,539.1 | 1,551.7 | 1,551.7 | -30.4 (-1.92%) | 157,203 |
8 Nov 2018 | USD | 1,584 | 1,589.2 | 1,573.5 | 1,582.1 | 1,582.1 | -2.1 (-0.13%) | 116,226 |
7 Nov 2018 | USD | 1,557.5 | 1,585.8 | 1,550.4 | 1,584.2 | 1,584.2 | +24.7 (+1.58%) | 159,426 |