Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 243 | 274.5 | 238.5 | 274.5 | 1,544,062.5 | +33.75 (+14.02%) | 3,882 |
19 Feb 2018 | USD | 240.75 | 240.75 | 240.75 | 240.75 | 1,354,218.75 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 240.75 | 240.75 | 236.25 | 240.75 | 1,354,218.75 | +2.25 (+0.94%) | 331 |
15 Feb 2018 | USD | 234 | 240.75 | 231.75 | 238.5 | 1,341,562.5 | +6.75 (+2.91%) | 754 |
14 Feb 2018 | USD | 243 | 243 | 231.75 | 231.75 | 1,303,593.75 | -13.5 (-5.50%) | 919 |
13 Feb 2018 | USD | 227.25 | 247.5 | 227.25 | 245.25 | 1,379,531.25 | +20.25 (+9%) | 3,574 |
12 Feb 2018 | USD | 231.75 | 238.5 | 220.5 | 225 | 1,265,625 | -4.5 (-1.96%) | 1,813 |
9 Feb 2018 | USD | 238.5 | 238.5 | 218.25 | 229.5 | 1,290,937.5 | -9 (-3.77%) | 1,724 |
8 Feb 2018 | USD | 236.25 | 279 | 231.75 | 238.5 | 1,341,562.5 | +9 (+3.92%) | 7,679 |
7 Feb 2018 | USD | 247.5 | 247.5 | 213.75 | 229.5 | 1,290,937.5 | -15.75 (-6.42%) | 2,742 |
6 Feb 2018 | USD | 270 | 272.25 | 236.25 | 245.25 | 1,379,531.25 | -38.25 (-13.49%) | 2,121 |
5 Feb 2018 | USD | 306 | 306 | 270 | 283.5 | 1,594,687.5 | -22.5 (-7.35%) | 1,010 |
2 Feb 2018 | USD | 299.25 | 330.75 | 299.25 | 306 | 1,721,250 | 0.0 (0.0%) | 864 |
1 Feb 2018 | USD | 308.25 | 317.25 | 303.75 | 306 | 1,721,250 | -2.25 (-0.73%) | 523 |
31 Jan 2018 | USD | 315 | 333 | 299.25 | 308.25 | 1,733,906.25 | -13.5 (-4.20%) | 469 |
30 Jan 2018 | USD | 346.5 | 348.75 | 319.5 | 321.75 | 1,809,843.75 | -33.75 (-9.49%) | 1,034 |
29 Jan 2018 | USD | 364.5 | 366.75 | 348.75 | 355.5 | 1,999,687.5 | 0.0 (0.0%) | 843 |
26 Jan 2018 | USD | 355.5 | 360 | 351 | 355.5 | 1,999,687.5 | -4.5 (-1.25%) | 331 |
25 Jan 2018 | USD | 353.25 | 360 | 348.75 | 360 | 2,025,000 | +6.75 (+1.91%) | 430 |
24 Jan 2018 | USD | 360 | 360 | 348.75 | 353.25 | 1,987,031.25 | -6.75 (-1.88%) | 494 |
23 Jan 2018 | USD | 364.5 | 371.25 | 357.75 | 360 | 2,025,000 | -2.25 (-0.62%) | 398 |
22 Jan 2018 | USD | 400.5 | 400.5 | 342 | 362.25 | 2,037,656.25 | -36 (-9.04%) | 1,207 |
19 Jan 2018 | USD | 432 | 436.5 | 373.5 | 398.25 | 2,240,156.25 | -27 (-6.35%) | 1,072 |
18 Jan 2018 | USD | 371.25 | 443.25 | 328.5 | 425.25 | 2,392,031.25 | +38.25 (+9.88%) | 3,706 |
17 Jan 2018 | USD | 454.5 | 600.75 | 382.5 | 387 | 2,176,875 | -4.5 (-1.15%) | 24,555 |
16 Jan 2018 | USD | 416.25 | 416.25 | 382.5 | 391.5 | 2,202,187.5 | -20.25 (-4.92%) | 600 |
15 Jan 2018 | USD | 411.75 | 411.75 | 411.75 | 411.75 | 2,316,093.75 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 420.75 | 420.75 | 393.75 | 411.75 | 2,316,093.75 | +4.5 (+1.10%) | 722 |
11 Jan 2018 | USD | 384.75 | 416.25 | 371.25 | 407.25 | 2,290,781.25 | +24.75 (+6.47%) | 709 |
10 Jan 2018 | USD | 371.25 | 391.5 | 360 | 382.5 | 2,151,562.5 | +6.75 (+1.80%) | 479 |