Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | USD | 1,594.3 | 1,607.1 | 1,570.7 | 1,577.3 | 1,577.3 | -18.8 (-1.18%) | 30,166 |
15 Jan 2018 | USD | 1,594.8 | 1,601.3 | 1,589.7 | 1,596.1 | 1,596.1 | 0.0 (0.0%) | 3,050 |
12 Jan 2018 | USD | 1,586.7 | 1,602 | 1,585.3 | 1,596.1 | 1,596.1 | +8.1 (+0.51%) | 21,325 |
11 Jan 2018 | USD | 1,562.7 | 1,589.7 | 1,559.1 | 1,588 | 1,588 | +26.2 (+1.68%) | 25,087 |
10 Jan 2018 | USD | 1,558.9 | 1,564.1 | 1,548.5 | 1,561.8 | 1,561.8 | +1.2 (+0.08%) | 18,469 |
9 Jan 2018 | USD | 1,562.7 | 1,567.7 | 1,558.7 | 1,560.6 | 1,560.6 | -1.8 (-0.12%) | 0 |
8 Jan 2018 | USD | 1,561.4 | 1,565.9 | 1,547.1 | 1,562.4 | 1,562.4 | +0.7 (+0.04%) | 14,522 |
5 Jan 2018 | USD | 1,557.5 | 1,562.6 | 1,551.8 | 1,561.7 | 1,561.7 | +4.9 (+0.31%) | 14,816 |
4 Jan 2018 | USD | 1,553.9 | 1,564.1 | 1,553 | 1,556.8 | 1,556.8 | +1.1 (+0.07%) | 16,045 |
3 Jan 2018 | USD | 1,550.2 | 1,557.7 | 1,547.9 | 1,555.7 | 1,555.7 | +7 (+0.45%) | 16,168 |
2 Jan 2018 | USD | 1,542.6 | 1,553.1 | 1,533.5 | 1,548.7 | 1,548.7 | +12 (+0.78%) | 21,593 |
1 Jan 2018 | USD | 1,536.7 | 1,536.7 | 1,536.7 | 1,536.7 | 1,536.7 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,550.6 | 1,557.1 | 1,529.7 | 1,536.7 | 1,536.7 | -12.9 (-0.83%) | 19,654 |
28 Dec 2017 | USD | 1,546.1 | 1,550.4 | 1,543 | 1,549.6 | 1,549.6 | +3.9 (+0.25%) | 9,355 |
27 Dec 2017 | USD | 1,545.7 | 1,545.7 | 1,545.7 | 1,545.7 | 1,545.7 | -2.1 (-0.14%) | 100 |
26 Dec 2017 | USD | 1,545.8 | 1,550.3 | 1,543.4 | 1,547.8 | 1,547.8 | +3.4 (+0.22%) | 0 |
25 Dec 2017 | USD | 1,544.4 | 1,544.4 | 1,544.4 | 1,544.4 | 1,544.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1,552.1 | 1,553.8 | 1,543.1 | 1,544.4 | 1,544.4 | -6 (-0.39%) | 12,700 |
21 Dec 2017 | USD | 1,540.7 | 1,555.7 | 1,539.1 | 1,550.4 | 1,550.4 | +10.4 (+0.68%) | 15,746 |
20 Dec 2017 | USD | 1,542.6 | 1,548.8 | 1,537.8 | 1,540 | 1,540 | +1.3 (+0.08%) | 17,546 |
19 Dec 2017 | USD | 1,551.4 | 1,556.9 | 1,536.5 | 1,538.7 | 1,538.7 | -12.7 (-0.82%) | 0 |
18 Dec 2017 | USD | 1,536.7 | 1,557.3 | 1,535.8 | 1,551.4 | 1,551.4 | +14.6 (+0.95%) | 22,733 |
15 Dec 2017 | USD | 1,511.1 | 1,542.7 | 1,510.4 | 1,536.8 | 1,536.8 | +25.9 (+1.71%) | 33,406 |
14 Dec 2017 | USD | 1,531 | 1,532.1 | 1,505.3 | 1,510.9 | 1,510.9 | -18.2 (-1.19%) | 37,190 |
13 Dec 2017 | USD | 1,518 | 1,537.5 | 1,512.6 | 1,529.1 | 1,529.1 | +9.7 (+0.64%) | 34,282 |
12 Dec 2017 | USD | 1,527 | 1,529.7 | 1,518.3 | 1,519.4 | 1,519.4 | -6.3 (-0.41%) | 27,823 |
11 Dec 2017 | USD | 1,526.1 | 1,531.5 | 1,520.5 | 1,525.7 | 1,525.7 | +1.5 (+0.10%) | 21,180 |
8 Dec 2017 | USD | 1,524.4 | 1,532.7 | 1,522.8 | 1,524.2 | 1,524.2 | +3.5 (+0.23%) | 15,247 |
7 Dec 2017 | USD | 1,513.3 | 1,526 | 1,507.2 | 1,520.7 | 1,520.7 | +12.5 (+0.83%) | 25,120 |
6 Dec 2017 | USD | 1,518.8 | 1,519.7 | 1,506.7 | 1,508.2 | 1,508.2 | -8.5 (-0.56%) | 32,635 |