Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | USD | 4,511.53 | 4,592.68 | 4,508.38 | 4,568.54 | 4,568.54 | +57.01 (+1.26%) | 3,543,336 |
16 Apr 2018 | USD | 4,510.04 | 4,520.07 | 4,497.6 | 4,511.53 | 4,511.53 | +1.49 (+0.03%) | 1,088,838 |
15 Apr 2018 | USD | 4,432.22 | 4,510.04 | 4,432.22 | 4,510.04 | 4,510.04 | +77.82 (+1.76%) | 978,737 |
13 Apr 2018 | USD | 4,432.22 | 4,432.22 | 4,432.22 | 4,432.22 | 4,432.22 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 4,438.54 | 4,446.33 | 4,399.54 | 4,432.22 | 4,432.22 | -6.32 (-0.14%) | 1,141,711 |
11 Apr 2018 | USD | 4,503.16 | 4,531.21 | 4,407.34 | 4,438.54 | 4,438.54 | -64.62 (-1.43%) | 1,723,497 |
10 Apr 2018 | USD | 4,527.31 | 4,542.91 | 4,503.16 | 4,503.16 | 4,503.16 | -24.15 (-0.53%) | 1,035,168 |
9 Apr 2018 | USD | 4,490.72 | 4,553.12 | 4,490.72 | 4,527.31 | 4,527.31 | +38.08 (+0.85%) | 2,106,741 |
8 Apr 2018 | USD | 4,492.95 | 4,500.93 | 4,465.83 | 4,489.23 | 4,489.23 | -3.72 (-0.08%) | 1,032,205 |
6 Apr 2018 | USD | 4,492.95 | 4,492.95 | 4,492.95 | 4,492.95 | 4,492.95 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 4,473.46 | 4,512.45 | 4,473.46 | 4,492.95 | 4,492.95 | +19.49 (+0.44%) | 1,177,815 |
4 Apr 2018 | USD | 4,450.06 | 4,479.59 | 4,442.26 | 4,473.46 | 4,473.46 | +23.4 (+0.53%) | 989,353 |
3 Apr 2018 | USD | 4,463.99 | 4,463.99 | 4,429.81 | 4,450.06 | 4,450.06 | -13.93 (-0.31%) | 1,165,856 |
2 Apr 2018 | USD | 4,474.94 | 4,475.69 | 4,446.9 | 4,463.99 | 4,463.99 | -10.95 (-0.24%) | 888,419 |
1 Apr 2018 | USD | 4,474.94 | 4,525.64 | 4,467.15 | 4,474.94 | 4,474.94 | 0.0 (0.0%) | 763,410 |
30 Mar 2018 | USD | 4,474.94 | 4,474.94 | 4,474.94 | 4,474.94 | 4,474.94 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4,593.6 | 4,609.2 | 4,474.94 | 4,474.94 | 4,474.94 | -118.66 (-2.58%) | 2,307,363 |
28 Mar 2018 | USD | 4,546.63 | 4,614.59 | 4,542.16 | 4,593.6 | 4,593.6 | +46.97 (+1.03%) | 2,801,633 |
27 Mar 2018 | USD | 4,441.51 | 4,546.63 | 4,441.51 | 4,546.63 | 4,546.63 | +105.12 (+2.37%) | 2,986,747 |
26 Mar 2018 | USD | 4,391.39 | 4,441.51 | 4,378.94 | 4,441.51 | 4,441.51 | +50.12 (+1.14%) | 1,521,381 |
25 Mar 2018 | USD | 4,419.43 | 4,424.07 | 4,364.09 | 4,391.39 | 4,391.39 | -28.04 (-0.63%) | 1,394,339 |
23 Mar 2018 | USD | 4,419.43 | 4,419.43 | 4,419.43 | 4,419.43 | 4,419.43 | 0.0 (0.0%) | 0 |
22 Mar 2018 | USD | 4,392.13 | 4,440.59 | 4,392.13 | 4,419.43 | 4,419.43 | +27.3 (+0.62%) | 2,803,798 |
21 Mar 2018 | USD | 4,557.41 | 4,584.7 | 4,365.58 | 4,392.13 | 4,392.13 | -165.28 (-3.63%) | 8,147,633 |
20 Mar 2018 | USD | 4,571.34 | 4,576.73 | 4,541.81 | 4,557.41 | 4,557.41 | -13.93 (-0.30%) | 1,095,728 |
19 Mar 2018 | USD | 4,563.54 | 4,575.24 | 4,542.55 | 4,571.34 | 4,571.34 | +7.8 (+0.17%) | 723,554 |
18 Mar 2018 | USD | 4,593.07 | 4,596.79 | 4,553.33 | 4,563.54 | 4,563.54 | -29.53 (-0.64%) | 768,077 |
16 Mar 2018 | USD | 4,593.07 | 4,593.07 | 4,593.07 | 4,593.07 | 4,593.07 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 4,583.96 | 4,593.82 | 4,534.58 | 4,593.07 | 4,593.07 | +9.11 (+0.20%) | 2,013,394 |
14 Mar 2018 | USD | 4,522.49 | 4,597.32 | 4,514.69 | 4,583.96 | 4,583.96 | +61.47 (+1.36%) | 3,017,145 |