Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 1,515 | 1,560 | 1,510 | 1,560 | 1,560 | +45 (+2.97%) | 31,122,700 |
4 Jan 2018 | USD | 1,460 | 1,515 | 1,460 | 1,515 | 1,515 | +50 (+3.41%) | 54,000,800 |
3 Jan 2018 | USD | 1,480 | 1,485 | 1,465 | 1,465 | 1,465 | -20 (-1.35%) | 15,425,000 |
2 Jan 2018 | USD | 1,490 | 1,495 | 1,485 | 1,485 | 1,485 | -5 (-0.34%) | 11,651,900 |
1 Jan 2018 | USD | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,485 | 1,495 | 1,485 | 1,490 | 1,490 | +5 (+0.34%) | 16,572,400 |
28 Dec 2017 | USD | 1,475 | 1,490 | 1,465 | 1,485 | 1,485 | +10 (+0.68%) | 24,810,700 |
27 Dec 2017 | USD | 1,445 | 1,475 | 1,440 | 1,475 | 1,475 | +35 (+2.43%) | 21,626,400 |
26 Dec 2017 | USD | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1,430 | 1,445 | 1,425 | 1,440 | 1,440 | +15 (+1.05%) | 31,368,900 |
21 Dec 2017 | USD | 1,425 | 1,430 | 1,415 | 1,425 | 1,425 | +5 (+0.35%) | 26,677,200 |
20 Dec 2017 | USD | 1,410 | 1,430 | 1,405 | 1,420 | 1,420 | +15 (+1.07%) | 17,686,000 |
19 Dec 2017 | USD | 1,350 | 1,410 | 1,350 | 1,405 | 1,405 | +55 (+4.07%) | 37,123,900 |
18 Dec 2017 | USD | 1,340 | 1,355 | 1,325 | 1,350 | 1,350 | +10 (+0.75%) | 26,061,900 |
15 Dec 2017 | USD | 1,315 | 1,350 | 1,315 | 1,340 | 1,340 | +25 (+1.90%) | 15,105,200 |
14 Dec 2017 | USD | 1,315 | 1,340 | 1,310 | 1,315 | 1,315 | 0.0 (0.0%) | 22,436,000 |
13 Dec 2017 | USD | 1,320 | 1,330 | 1,305 | 1,315 | 1,315 | 0.0 (0.0%) | 21,279,200 |
12 Dec 2017 | USD | 1,320 | 1,340 | 1,305 | 1,315 | 1,315 | 0.0 (0.0%) | 35,874,900 |
11 Dec 2017 | USD | 1,270 | 1,355 | 1,265 | 1,315 | 1,315 | +45 (+3.54%) | 72,421,300 |
8 Dec 2017 | USD | 1,275 | 1,300 | 1,250 | 1,270 | 1,270 | -10 (-0.78%) | 25,360,900 |
7 Dec 2017 | USD | 1,290 | 1,295 | 1,260 | 1,280 | 1,280 | -10 (-0.78%) | 28,049,300 |
6 Dec 2017 | USD | 1,255 | 1,300 | 1,250 | 1,290 | 1,290 | +35 (+2.79%) | 33,246,800 |
5 Dec 2017 | USD | 1,265 | 1,270 | 1,250 | 1,255 | 1,255 | -10 (-0.79%) | 7,412,700 |
4 Dec 2017 | USD | 1,260 | 1,285 | 1,230 | 1,265 | 1,265 | +5 (+0.40%) | 47,666,500 |
1 Dec 2017 | USD | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 0.0 (0.0%) | 0 |
30 Nov 2017 | USD | 1,230 | 1,270 | 1,200 | 1,260 | 1,260 | +30 (+2.44%) | 44,248,400 |
29 Nov 2017 | USD | 1,120 | 1,240 | 1,115 | 1,230 | 1,230 | +115 (+10.31%) | 33,818,100 |
28 Nov 2017 | USD | 1,020 | 1,125 | 995 | 1,115 | 1,115 | +95 (+9.31%) | 31,950,600 |
27 Nov 2017 | USD | 1,065 | 1,075 | 1,020 | 1,020 | 1,020 | -45 (-4.23%) | 10,005,600 |