Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 4,179.09 | 4,200.26 | 4,099.6 | 4,105.92 | 4,105.92 | -73.17 (-1.75%) | 2,487,984 |
31 Jul 2018 | USD | 4,209.73 | 4,254.86 | 4,172.22 | 4,179.09 | 4,179.09 | -30.64 (-0.73%) | 1,696,658 |
30 Jul 2018 | USD | 4,243.9 | 4,244.65 | 4,190.59 | 4,209.73 | 4,209.73 | -34.17 (-0.81%) | 1,429,929 |
29 Jul 2018 | USD | 4,407.52 | 4,407.52 | 4,186.15 | 4,243.9 | 4,243.9 | -175.32 (-3.97%) | 2,528,868 |
27 Jul 2018 | USD | 4,419.22 | 4,419.22 | 4,419.22 | 4,419.22 | 4,419.22 | 0.0 (0.0%) | 0 |
26 Jul 2018 | USD | 4,430.92 | 4,455.07 | 4,415.32 | 4,419.22 | 4,419.22 | -11.7 (-0.26%) | 766,366 |
25 Jul 2018 | USD | 4,479.21 | 4,479.21 | 4,420.71 | 4,430.92 | 4,430.92 | -48.29 (-1.08%) | 1,049,290 |
24 Jul 2018 | USD | 4,498.71 | 4,514.31 | 4,479.21 | 4,479.21 | 4,479.21 | -19.5 (-0.43%) | 564,071 |
23 Jul 2018 | USD | 4,528.99 | 4,536.79 | 4,491.65 | 4,498.71 | 4,498.71 | -30.28 (-0.67%) | 1,875,160 |
22 Jul 2018 | USD | 4,543.1 | 4,555.54 | 4,528.24 | 4,528.99 | 4,528.99 | -14.11 (-0.31%) | 786,436 |
20 Jul 2018 | USD | 4,543.1 | 4,543.1 | 4,543.1 | 4,543.1 | 4,543.1 | 0.0 (0.0%) | 0 |
19 Jul 2018 | USD | 4,518.21 | 4,543.84 | 4,518.21 | 4,543.1 | 4,543.1 | +24.89 (+0.55%) | 634,944 |
18 Jul 2018 | USD | 4,518.95 | 4,550.9 | 4,504.1 | 4,518.21 | 4,518.21 | -0.74 (-0.02%) | 1,013,394 |
17 Jul 2018 | USD | 4,554.8 | 4,554.8 | 4,490.91 | 4,518.95 | 4,518.95 | -39.75 (-0.87%) | 991,587 |
16 Jul 2018 | USD | 4,504.84 | 4,559.44 | 4,499.45 | 4,558.7 | 4,558.7 | +53.86 (+1.20%) | 982,781 |
15 Jul 2018 | USD | 4,504.84 | 4,537.53 | 4,499.45 | 4,504.84 | 4,504.84 | 0.0 (0.0%) | 600,462 |
13 Jul 2018 | USD | 4,504.84 | 4,504.84 | 4,504.84 | 4,504.84 | 4,504.84 | 0.0 (0.0%) | 0 |
12 Jul 2018 | USD | 4,513.21 | 4,520.44 | 4,485.34 | 4,504.84 | 4,504.84 | -8.37 (-0.19%) | 1,000,362 |
11 Jul 2018 | USD | 4,522.49 | 4,541.99 | 4,499.09 | 4,513.21 | 4,513.21 | -9.28 (-0.21%) | 731,252 |
10 Jul 2018 | USD | 4,516.93 | 4,558.34 | 4,513.03 | 4,522.49 | 4,522.49 | +5.56 (+0.12%) | 1,204,948 |
9 Jul 2018 | USD | 4,460.66 | 4,525.29 | 4,436.52 | 4,516.93 | 4,516.93 | +56.27 (+1.26%) | 1,160,418 |
8 Jul 2018 | USD | 4,452.86 | 4,474.59 | 4,418.5 | 4,460.66 | 4,460.66 | +7.8 (+0.18%) | 804,448 |
6 Jul 2018 | USD | 4,452.86 | 4,452.86 | 4,452.86 | 4,452.86 | 4,452.86 | 0.0 (0.0%) | 0 |
5 Jul 2018 | USD | 4,459.91 | 4,475.34 | 4,447.29 | 4,452.86 | 4,452.86 | -7.05 (-0.16%) | 624,632 |
4 Jul 2018 | USD | 4,483.31 | 4,491.11 | 4,452.11 | 4,459.91 | 4,459.91 | -23.4 (-0.52%) | 620,639 |
3 Jul 2018 | USD | 4,479.41 | 4,501.89 | 4,452.11 | 4,483.31 | 4,483.31 | +3.9 (+0.09%) | 729,620 |
2 Jul 2018 | USD | 4,510.61 | 4,530.85 | 4,478.67 | 4,479.41 | 4,479.41 | -31.2 (-0.69%) | 590,494 |
1 Jul 2018 | USD | 4,517.49 | 4,548.68 | 4,509.69 | 4,510.61 | 4,510.61 | -6.88 (-0.15%) | 859,843 |
29 Jun 2018 | USD | 4,517.49 | 4,517.49 | 4,517.49 | 4,517.49 | 4,517.49 | 0.0 (0.0%) | 0 |
28 Jun 2018 | USD | 4,557.23 | 4,561.13 | 4,511.35 | 4,517.49 | 4,517.49 | -39.74 (-0.87%) | 1,411,968 |