Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 3,586.78 | 3,586.78 | 3,586.78 | 3,586.78 | 3,586.78 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 3,550.13 | 3,589.23 | 3,538.15 | 3,586.78 | 3,586.78 | +36.65 (+1.03%) | 2,706,683 |
8 May 2019 | USD | 3,546.22 | 3,552.07 | 3,518.85 | 3,550.13 | 3,550.13 | +3.91 (+0.11%) | 1,975,877 |
7 May 2019 | USD | 3,515.45 | 3,553.06 | 3,499.81 | 3,546.22 | 3,546.22 | +30.77 (+0.88%) | 1,898,201 |
6 May 2019 | USD | 3,516.41 | 3,516.41 | 3,452.16 | 3,515.45 | 3,515.45 | -4.87 (-0.14%) | 2,791,118 |
5 May 2019 | USD | 3,592.86 | 3,592.86 | 3,514.21 | 3,520.32 | 3,520.32 | -72.54 (-2.02%) | 2,464,033 |
3 May 2019 | USD | 3,592.86 | 3,592.86 | 3,592.86 | 3,592.86 | 3,592.86 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,627.54 | 3,627.54 | 3,573.31 | 3,592.86 | 3,592.86 | -46.41 (-1.28%) | 4,100,841 |
1 May 2019 | USD | 3,678.85 | 3,678.85 | 3,622.9 | 3,639.27 | 3,639.27 | -133.42 (-3.54%) | 4,878,710 |
30 Apr 2019 | USD | 3,773.9 | 3,792.71 | 3,759.24 | 3,772.69 | 3,772.69 | -1.21 (-0.03%) | 7,773,585 |
29 Apr 2019 | USD | 3,788.3 | 3,788.3 | 3,754.83 | 3,773.9 | 3,773.9 | -14.4 (-0.38%) | 2,270,207 |
28 Apr 2019 | USD | 3,789.03 | 3,803.21 | 3,773.39 | 3,788.3 | 3,788.3 | -0.73 (-0.02%) | 1,883,691 |
26 Apr 2019 | USD | 3,789.03 | 3,789.03 | 3,789.03 | 3,789.03 | 3,789.03 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 3,787.57 | 3,803.21 | 3,758.74 | 3,789.03 | 3,789.03 | +1.46 (+0.04%) | 2,524,234 |
24 Apr 2019 | USD | 3,752.13 | 3,807.85 | 3,750.18 | 3,787.57 | 3,787.57 | +35.44 (+0.94%) | 5,466,336 |
23 Apr 2019 | USD | 3,718.88 | 3,763.86 | 3,718.88 | 3,752.13 | 3,752.13 | +39.35 (+1.06%) | 4,934,461 |
22 Apr 2019 | USD | 3,671.26 | 3,723.52 | 3,671 | 3,712.78 | 3,712.78 | +41.52 (+1.13%) | 4,563,967 |
21 Apr 2019 | USD | 3,682.99 | 3,697.89 | 3,671.26 | 3,671.26 | 3,671.26 | -11.73 (-0.32%) | 6,053,512 |
19 Apr 2019 | USD | 3,682.99 | 3,682.99 | 3,682.99 | 3,682.99 | 3,682.99 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3,690.07 | 3,694.72 | 3,679.33 | 3,682.99 | 3,682.99 | -7.08 (-0.19%) | 6,056,186 |
17 Apr 2019 | USD | 3,693 | 3,701.07 | 3,681.04 | 3,690.07 | 3,690.07 | -2.93 (-0.08%) | 7,167,904 |
16 Apr 2019 | USD | 3,692.27 | 3,700.82 | 3,685.91 | 3,693 | 3,693 | +0.73 (+0.02%) | 3,243,732 |
15 Apr 2019 | USD | 3,694.72 | 3,699.36 | 3,686.9 | 3,692.27 | 3,692.27 | -2.45 (-0.07%) | 2,668,159 |
14 Apr 2019 | USD | 3,690.07 | 3,705.46 | 3,686.16 | 3,694.72 | 3,694.72 | +4.65 (+0.13%) | 1,346,923 |
12 Apr 2019 | USD | 3,690.07 | 3,690.07 | 3,690.07 | 3,690.07 | 3,690.07 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 3,692.77 | 3,704.5 | 3,681.04 | 3,690.07 | 3,690.07 | -2.7 (-0.07%) | 2,139,253 |
10 Apr 2019 | USD | 3,695.95 | 3,713.05 | 3,681.04 | 3,692.77 | 3,692.77 | -3.18 (-0.09%) | 3,133,956 |
9 Apr 2019 | USD | 3,699.86 | 3,712.32 | 3,688.13 | 3,695.95 | 3,695.95 | -3.91 (-0.11%) | 2,552,184 |
8 Apr 2019 | USD | 3,672.75 | 3,699.86 | 3,672.75 | 3,699.86 | 3,699.86 | +27.11 (+0.74%) | 1,932,057 |
7 Apr 2019 | USD | 3,682.76 | 3,701.58 | 3,668.84 | 3,672.75 | 3,672.75 | -10.01 (-0.27%) | 2,937,491 |