Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 4,573.57 | 4,581.37 | 4,553.33 | 4,557.23 | 4,557.23 | -16.34 (-0.36%) | 1,151,697 |
26 Jun 2018 | USD | 4,626.5 | 4,626.5 | 4,555.56 | 4,573.57 | 4,573.57 | -115.33 (-2.46%) | 1,002,893 |
25 Jun 2018 | USD | 4,745.16 | 4,760.76 | 4,660.11 | 4,688.9 | 4,688.9 | -56.26 (-1.19%) | 1,537,780 |
24 Jun 2018 | USD | 4,724.92 | 4,768.56 | 4,724.92 | 4,745.16 | 4,745.16 | +31.02 (+0.66%) | 854,641 |
22 Jun 2018 | USD | 4,714.14 | 4,714.14 | 4,714.14 | 4,714.14 | 4,714.14 | 0.0 (0.0%) | 0 |
21 Jun 2018 | USD | 4,693.15 | 4,716.55 | 4,674.4 | 4,714.14 | 4,714.14 | +20.99 (+0.45%) | 1,098,537 |
20 Jun 2018 | USD | 4,762.42 | 4,789.72 | 4,683.86 | 4,693.15 | 4,693.15 | -69.27 (-1.45%) | 681,838 |
19 Jun 2018 | USD | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 0.0 (0.0%) | 0 |
18 Jun 2018 | USD | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 0.0 (0.0%) | 0 |
15 Jun 2018 | USD | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 0.0 (0.0%) | 0 |
14 Jun 2018 | USD | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 0.0 (0.0%) | 0 |
13 Jun 2018 | USD | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 4,762.42 | 0.0 (0.0%) | 0 |
12 Jun 2018 | USD | 4,735.13 | 4,787.31 | 4,703.93 | 4,762.42 | 4,762.42 | +27.29 (+0.58%) | 817,260 |
11 Jun 2018 | USD | 4,779.51 | 4,848.96 | 4,728.82 | 4,735.13 | 4,735.13 | -44.38 (-0.93%) | 943,590 |
10 Jun 2018 | USD | 4,830.21 | 4,830.95 | 4,774.87 | 4,779.51 | 4,779.51 | -50.7 (-1.05%) | 814,505 |
8 Jun 2018 | USD | 4,830.21 | 4,830.21 | 4,830.21 | 4,830.21 | 4,830.21 | 0.0 (0.0%) | 0 |
7 Jun 2018 | USD | 4,824.07 | 4,843.57 | 4,792.13 | 4,830.21 | 4,830.21 | +6.14 (+0.13%) | 937,299 |
6 Jun 2018 | USD | 4,795.46 | 4,861.58 | 4,779.86 | 4,824.07 | 4,824.07 | +28.61 (+0.60%) | 1,813,293 |
5 Jun 2018 | USD | 4,702.62 | 4,795.46 | 4,694.82 | 4,795.46 | 4,795.46 | +92.84 (+1.97%) | 1,196,832 |
4 Jun 2018 | USD | 4,740.87 | 4,775.22 | 4,702.62 | 4,702.62 | 4,702.62 | -38.25 (-0.81%) | 1,991,444 |
3 Jun 2018 | USD | 4,653.59 | 4,761.86 | 4,653.59 | 4,740.87 | 4,740.87 | +98.24 (+2.12%) | 2,444,656 |
1 Jun 2018 | USD | 4,642.63 | 4,642.63 | 4,642.63 | 4,642.63 | 4,642.63 | 0.0 (0.0%) | 0 |
31 May 2018 | USD | 4,561.66 | 4,642.63 | 4,561.66 | 4,642.63 | 4,642.63 | +80.97 (+1.78%) | 1,340,126 |
30 May 2018 | USD | 4,554.6 | 4,583.39 | 4,526.56 | 4,561.66 | 4,561.66 | +7.06 (+0.16%) | 1,240,874 |
29 May 2018 | USD | 4,557.01 | 4,577.26 | 4,553.12 | 4,554.6 | 4,554.6 | -2.41 (-0.05%) | 767,402 |
28 May 2018 | USD | 4,567.22 | 4,599.17 | 4,540.67 | 4,557.01 | 4,557.01 | -10.21 (-0.22%) | 739,477 |
27 May 2018 | USD | 4,619.41 | 4,619.41 | 4,560.17 | 4,567.22 | 4,567.22 | -52.19 (-1.13%) | 554,856 |
25 May 2018 | USD | 4,619.41 | 4,619.41 | 4,619.41 | 4,619.41 | 4,619.41 | 0.0 (0.0%) | 0 |
24 May 2018 | USD | 4,614.02 | 4,652.27 | 4,600.66 | 4,619.41 | 4,619.41 | +5.39 (+0.12%) | 649,945 |
23 May 2018 | USD | 4,585.98 | 4,649.12 | 4,578.18 | 4,614.02 | 4,614.02 | +28.04 (+0.61%) | 709,554 |