Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 6, 2025 | 31.68 | 2.96 | 10.3% | 28.72 | 32.32 | 28.14 |
Dec 30, 2024 | 29.74 | -0.62 | -2.01% | 30.35 | 32.06 | 29.53 |
Dec 23, 2024 | 29.1 | -0.35 | -1.19% | 29.45 | 30.17 | 27.65 |
Dec 16, 2024 | 30.75 | 2.42 | 8.54% | 28.33 | 32.4 | 27.45 |
Dec 9, 2024 | 28.84 | -0.95 | -3.16% | 29.78 | 30.8 | 28.4 |
Dec 2, 2024 | 29.52 | -2.66 | -8.27% | 32.18 | 32.19 | 29.46 |
Nov 25, 2024 | 32.5 | -0.08 | -0.22% | 32.57 | 33.96 | 32.06 |
Nov 18, 2024 | 33.13 | -1.62 | -4.67% | 34.75 | 34.96 | 32.88 |
Nov 11, 2024 | 34.92 | 3.56 | 11.35% | 31.36 | 35.37 | 31.28 |
Nov 4, 2024 | 31.55 | -5.66 | -15.19% | 37.2 | 37.85 | 31.54 |
Oct 28, 2024 | 37.15 | 2.14 | 6.14% | 35 | 37.9 | 34.15 |
Oct 21, 2024 | 35.45 | -0.24 | -0.68% | 35.69 | 37.59 | 34.35 |
Oct 14, 2024 | 35.55 | 0.34 | 0.99% | 35.2 | 37 | 34.54 |
Oct 7, 2024 | 35.75 | -1.75 | -4.67% | 37.5 | 38.54 | 35.45 |
Sep 30, 2024 | 37 | -0.36 | -0.94% | 37.35 | 39.3 | 36.8 |
Sep 23, 2024 | 37.1 | -1.65 | -4.26% | 38.75 | 39.35 | 35.79 |
Sep 16, 2024 | 39 | -2.5 | -6.03% | 41.5 | 42.15 | 37.95 |
Sep 9, 2024 | 40.7 | -6.35 | -13.5% | 47.05 | 48.15 | 40.45 |
Sep 2, 2024 | 48.45 | 6.55 | 15.63% | 41.9 | 48.65 | 41.7 |
Aug 26, 2024 | 40.79 | 0.78 | 1.97% | 40 | 42.9 | 39.75 |
Aug 19, 2024 | 39.79 | -1.32 | -3.19% | 41.1 | 41.55 | 38.6 |
Aug 12, 2024 | 41.1 | -6.9 | -14.38% | 48 | 48.95 | 40.75 |
Aug 5, 2024 | 48.25 | -8.8 | -15.43% | 57.05 | 57.25 | 47.85 |
Jul 29, 2024 | 49.4 | 4.6 | 10.26% | 44.8 | 50.59 | 41.6 |
Jul 22, 2024 | 45.5 | 4.5 | 10.97% | 41 | 47.45 | 39.85 |
Jul 15, 2024 | 42.25 | 5.14 | 13.88% | 37.1 | 42.5 | 36.1 |
Jul 8, 2024 | 37.54 | 0.43 | 1.18% | 37.1 | 38.35 | 35.6 |
Jul 1, 2024 | 37.1 | -3.95 | -9.63% | 41.05 | 41.9 | 37.1 |
Jun 24, 2024 | 41.15 | -1 | -2.38% | 42.15 | 43.25 | 39.2 |
Jun 17, 2024 | 41.8 | -0.05 | -0.1% | 41.84 | 42.25 | 40 |
Jun 10, 2024 | 42.05 | -4.75 | -10.15% | 46.8 | 46.9 | 42.05 |
Jun 3, 2024 | 46.4 | -2.65 | -5.41% | 49.05 | 51.25 | 45.65 |
May 27, 2024 | 50.2 | 2.7 | 5.68% | 47.5 | 52.85 | 47.35 |
May 20, 2024 | 47.85 | -1.75 | -3.53% | 49.6 | 49.75 | 47.2 |
May 13, 2024 | 49.8 | -2.5 | -4.79% | 52.3 | 53.05 | 48.7 |
May 6, 2024 | 52.8 | -1.96 | -3.57% | 54.75 | 54.8 | 52.1 |
Apr 29, 2024 | 55.25 | -1.1 | -1.94% | 56.34 | 61.34 | 54.8 |
Apr 22, 2024 | 56.95 | -5.9 | -9.39% | 62.85 | 64.4 | 56.4 |
Apr 15, 2024 | 63.95 | 10.75 | 20.2% | 53.2 | 64.7 | 53.05 |
Apr 8, 2024 | 54.4 | 1.14 | 2.15% | 53.25 | 55.05 | 51.5 |
Apr 1, 2024 | 53.4 | 1.44 | 2.79% | 51.95 | 55.5 | 51 |
Mar 25, 2024 | 52 | -0.21 | -0.39% | 52.2 | 52.9 | 50.95 |
Mar 18, 2024 | 51.1 | -3.11 | -5.72% | 54.2 | 56.65 | 50.09 |
Mar 11, 2024 | 56.75 | 1.5 | 2.71% | 55.25 | 57.1 | 52.8 |
Mar 4, 2024 | 54.55 | 2.04 | 3.9% | 52.5 | 56.65 | 51.25 |
Feb 26, 2024 | 52.25 | -2.8 | -5.09% | 55.05 | 56.5 | 52 |
Feb 19, 2024 | 55.35 | -3.4 | -5.79% | 58.75 | 61.75 | 54.05 |
Feb 12, 2024 | 58.09 | 2.5 | 4.49% | 55.59 | 60 | 54.7 |
Feb 5, 2024 | 55.45 | -3.1 | -5.3% | 58.55 | 60.09 | 55.15 |
Jan 29, 2024 | 58.25 | -2.46 | -4.04% | 60.7 | 63.75 | 58 |
Jan 22, 2024 | 60.75 | 0.15 | 0.26% | 60.59 | 62 | 58.09 |
Jan 15, 2024 | 61.8 | -5.85 | -8.64% | 67.64 | 70.5 | 61.65 |
Jan 8, 2024 | 67.09 | -5.96 | -8.16% | 73.05 | 73.05 | 66.3 |
Jan 1, 2024 | 73.75 | 4.95 | 7.19% | 68.8 | 74.55 | 68.75 |
Dec 25, 2023 | 67.2 | 0.29 | 0.44% | 66.9 | 67.95 | 65.4 |
Dec 18, 2023 | 67.55 | -3.05 | -4.31% | 70.59 | 70.59 | 66.44 |
Dec 11, 2023 | 70.7 | -7.6 | -9.71% | 78.3 | 78.34 | 70.14 |
Dec 4, 2023 | 77.95 | -3.69 | -4.52% | 81.64 | 83.69 | 77.75 |
Nov 27, 2023 | 79.15 | 0.15 | 0.18% | 79 | 81.64 | 76.5 |
Nov 20, 2023 | 79.15 | -1.55 | -1.93% | 80.7 | 80.7 | 76.9 |
Nov 13, 2023 | 81 | -6.21 | -7.12% | 87.2 | 88.25 | 79.85 |
Nov 6, 2023 | 86.19 | -6.5 | -7.02% | 92.69 | 94.45 | 85.95 |
Oct 30, 2023 | 93.75 | -17.55 | -15.77% | 111.3 | 112.4 | 92.75 |
Oct 23, 2023 | 113.8 | 7.79 | 7.35% | 106 | 116.3 | 100.55 |
Oct 16, 2023 | 104.94 | 9.78 | 10.28% | 95.15 | 105.25 | 92.1 |
Oct 9, 2023 | 96.3 | -2.21 | -2.24% | 98.5 | 99.55 | 89.94 |
Oct 2, 2023 | 96.44 | -5.72 | -5.59% | 102.15 | 106.05 | 95.5 |
Sep 25, 2023 | 101.9 | -0.95 | -0.93% | 102.85 | 107.8 | 97.9 |
Sep 18, 2023 | 101.9 | 7.65 | 8.11% | 94.25 | 102.3 | 91.44 |
Sep 11, 2023 | 93.69 | 3.75 | 4.16% | 89.94 | 94.35 | 88.4 |
Sep 4, 2023 | 92.55 | 3.25 | 3.63% | 89.3 | 94.85 | 87.44 |
Aug 28, 2023 | 88.5 | -8.55 | -8.81% | 97.05 | 98.65 | 86.3 |
Aug 21, 2023 | 98.69 | -4 | -3.9% | 102.69 | 103.4 | 92.65 |
Aug 14, 2023 | 104.15 | 5.9 | 6% | 98.25 | 107.05 | 94.15 |
Aug 7, 2023 | 97.44 | 6.68 | 7.37% | 90.75 | 98.4 | 90.25 |
Jul 31, 2023 | 92.65 | 8.4 | 9.97% | 84.25 | 92.9 | 83.65 |
Jul 24, 2023 | 84.6 | -4.06 | -4.57% | 88.65 | 90.85 | 83.65 |
Jul 17, 2023 | 89.85 | 3.25 | 3.75% | 86.6 | 90.15 | 81.64 |
Jul 10, 2023 | 87.8 | -8.8 | -9.11% | 96.6 | 99.25 | 84.9 |
Jul 3, 2023 | 97 | 3.15 | 3.35% | 93.85 | 98.15 | 92.35 |
Jun 26, 2023 | 94 | -6.1 | -6.1% | 100.1 | 103.8 | 93.35 |
Jun 19, 2023 | 99.75 | 1.65 | 1.68% | 98.1 | 101.6 | 96.44 |
Jun 12, 2023 | 97.2 | -9.9 | -9.25% | 107.1 | 107.95 | 93.55 |
Jun 5, 2023 | 108.8 | 0.79 | 0.74% | 108 | 114.4 | 105.65 |
May 29, 2023 | 108.25 | -1.35 | -1.24% | 109.6 | 116.05 | 107.25 |
May 22, 2023 | 114.1 | -13.25 | -10.41% | 127.35 | 135.5 | 113.25 |
May 15, 2023 | 127.2 | -13.96 | -9.89% | 141.15 | 142.69 | 125.4 |
May 8, 2023 | 141.35 | -3.06 | -2.12% | 144.4 | 145.9 | 138.55 |
May 1, 2023 | 143.94 | -0.87 | -0.6% | 144.8 | 154.94 | 142.55 |
Apr 24, 2023 | 144.44 | -9.25 | -6.02% | 153.69 | 162.85 | 144.4 |
Apr 17, 2023 | 153.19 | 2.18 | 1.45% | 151 | 156.85 | 146.15 |
Apr 10, 2023 | 150.1 | -5 | -3.23% | 155.1 | 158.94 | 147.6 |
Apr 3, 2023 | 150.65 | 0.9 | 0.6% | 149.75 | 158.35 | 145.6 |
Mar 27, 2023 | 146.15 | -14.41 | -8.97% | 160.55 | 171.2 | 146.15 |
Mar 20, 2023 | 161.64 | -11.42 | -6.6% | 173.05 | 177.15 | 154.55 |
Mar 13, 2023 | 172.5 | -35.6 | -17.11% | 208.1 | 212.35 | 165.85 |
Mar 6, 2023 | 205.1 | 24.71 | 13.69% | 180.39 | 207.25 | 175.39 |
Feb 27, 2023 | 183.2 | -8.31 | -4.34% | 191.5 | 205.8 | 182.75 |
Feb 20, 2023 | 198.8 | 10.65 | 5.66% | 188.15 | 201.9 | 185.65 |
Feb 13, 2023 | 181.25 | -1.14 | -0.63% | 182.39 | 186.5 | 167.85 |
Feb 6, 2023 | 183.7 | 6.44 | 3.63% | 177.25 | 188.35 | 164.5 |
Jan 30, 2023 | 172.6 | -26.85 | -13.47% | 199.45 | 206.14 | 160.69 |
Jan 23, 2023 | 193.64 | -26.25 | -11.94% | 219.89 | 225.95 | 189.6 |
Jan 16, 2023 | 223.7 | -5.16 | -2.26% | 228.85 | 246.75 | 219.8 |
Jan 9, 2023 | 228.55 | -24.95 | -9.85% | 253.5 | 260.55 | 228 |
Jan 2, 2023 | 261.3 | -2.5 | -0.95% | 263.8 | 288.6 | 257.25 |
Dec 26, 2022 | 269.7 | -0.66 | -0.25% | 270.35 | 290.79 | 265.75 |
Dec 19, 2022 | 267.45 | 15.59 | 6.19% | 251.85 | 280.7 | 247 |
Dec 12, 2022 | 250.2 | 19.54 | 8.47% | 230.65 | 255.05 | 197 |
Dec 5, 2022 | 231.75 | 19.09 | 8.98% | 212.65 | 239.89 | 210.3 |
Nov 28, 2022 | 208.1 | -19.5 | -8.57% | 227.6 | 242.5 | 201.9 |
Nov 21, 2022 | 223.8 | -7.1 | -3.08% | 230.9 | 239.45 | 217.65 |
Nov 14, 2022 | 229.05 | 3.15 | 1.39% | 225.9 | 237.5 | 208.5 |
Nov 7, 2022 | 221.55 | -70 | -24.01% | 291.55 | 302.04 | 219.65 |
Oct 31, 2022 | 298.89 | 43.63 | 17.09% | 255.25 | 317.14 | 247.8 |
Oct 24, 2022 | 250.5 | -19.11 | -7.09% | 269.6 | 279.85 | 243.7 |
Oct 17, 2022 | 269.54 | -26.25 | -8.88% | 295.79 | 297.45 | 263.75 |
Oct 10, 2022 | 322.64 | 29.28 | 9.98% | 293.35 | 346.95 | 284.7 |
Oct 3, 2022 | 294.25 | -4.25 | -1.43% | 298.5 | 304.8 | 252.2 |
Sep 26, 2022 | 305.89 | 25.09 | 8.93% | 280.79 | 306 | 263.29 |
Sep 19, 2022 | 281.9 | 31.34 | 12.51% | 250.55 | 290.89 | 231.55 |
Sep 12, 2022 | 243.95 | 40.04 | 19.64% | 203.9 | 253.9 | 200.45 |
Sep 5, 2022 | 208.4 | -24.55 | -10.54% | 232.95 | 246.35 | 207.45 |
Aug 29, 2022 | 237.15 | 22.75 | 10.61% | 214.4 | 240.85 | 209.6 |
Aug 22, 2022 | 208.55 | 18 | 9.44% | 190.55 | 208.8 | 184.45 |
Aug 15, 2022 | 182.65 | 11.09 | 6.47% | 171.55 | 184.2 | 164.89 |
Aug 8, 2022 | 171 | -14.06 | -7.6% | 185.05 | 197.75 | 170.95 |
Aug 1, 2022 | 186.75 | -15.16 | -7.51% | 201.9 | 205.6 | 181.55 |
Jul 25, 2022 | 198.75 | -31 | -13.5% | 229.75 | 249.7 | 197 |
Jul 18, 2022 | 230.5 | -20.31 | -8.1% | 250.8 | 266.84 | 216 |
Jul 11, 2022 | 257.95 | 2.44 | 0.95% | 255.5 | 291.84 | 255.5 |
Jul 4, 2022 | 249.25 | -51.75 | -17.2% | 301 | 304 | 246.05 |
Jun 27, 2022 | 288.05 | 37.15 | 14.8% | 250.9 | 306.7 | 250.65 |
Jun 20, 2022 | 255 | -46.64 | -15.47% | 301.64 | 303.55 | 254.89 |
Jun 13, 2022 | 318 | 12.8 | 4.19% | 305.2 | 337.7 | 281.35 |
Jun 6, 2022 | 280.79 | 54.39 | 24.02% | 226.4 | 282.8 | 224.75 |
May 30, 2022 | 239.6 | 4.65 | 1.97% | 234.95 | 248 | 221.55 |
May 23, 2022 | 235.15 | -54.71 | -18.88% | 289.85 | 310.5 | 234.95 |
May 16, 2022 | 293.15 | 28.69 | 10.85% | 264.45 | 318.6 | 248.15 |
May 9, 2022 | 262 | 0.86 | 0.32% | 261.14 | 312.35 | 253.9 |
May 2, 2022 | 248.05 | 2.66 | 1.08% | 245.39 | 258.39 | 207.2 |
Apr 25, 2022 | 245.9 | 16.45 | 7.16% | 229.45 | 246.5 | 211.8 |
Apr 18, 2022 | 225.2 | 22.84 | 11.29% | 202.35 | 225.25 | 185.15 |
Apr 11, 2022 | 202.5 | 10.19 | 5.3% | 192.3 | 204.1 | 187.15 |
Apr 4, 2022 | 186.35 | 19.34 | 11.58% | 167 | 186.7 | 158.4 |
Mar 28, 2022 | 168.64 | -3.57 | -2.07% | 172.2 | 175.15 | 155.85 |
Mar 21, 2022 | 173.9 | -14.25 | -7.58% | 188.15 | 195.85 | 171.45 |
Mar 14, 2022 | 187.6 | -57.6 | -23.5% | 245.2 | 254.5 | 186.64 |
Mar 7, 2022 | 243.15 | 23.95 | 10.92% | 219.2 | 256 | 218.25 |
Feb 28, 2022 | 220.3 | 10.7 | 5.1% | 209.6 | 224.95 | 198.4 |
Feb 21, 2022 | 206.1 | -14.91 | -6.75% | 221 | 261.8 | 205.7 |
Feb 14, 2022 | 216.85 | 9.29 | 4.48% | 207.55 | 220.95 | 190.6 |
Feb 7, 2022 | 207.15 | 15.4 | 8.03% | 191.75 | 210.35 | 178.15 |
Jan 31, 2022 | 191.8 | -12.65 | -6.19% | 204.45 | 207.05 | 176.05 |
Jan 24, 2022 | 207.05 | -13.45 | -6.1% | 220.5 | 240.39 | 197.85 |
Jan 17, 2022 | 206.85 | 31.09 | 17.69% | 175.75 | 209.2 | 172.39 |
Jan 10, 2022 | 167.1 | 132.14 | 378.11% | 34.95 | 173.64 | 31.05 |
Jan 3, 2022 | 33.65 | 4.5 | 15.43% | 29.15 | 34.15 | 28.65 |
Dec 27, 2021 | 29.65 | 0.25 | 0.85% | 29.4 | 29.65 | 28.25 |
Dec 20, 2021 | 29.75 | -4.5 | -13.14% | 34.25 | 34.79 | 29.5 |
Dec 13, 2021 | 32.85 | 2.6 | 8.59% | 30.25 | 33.79 | 29.9 |
Dec 6, 2021 | 30.2 | -3.7 | -10.92% | 33.9 | 35.09 | 29.75 |
Nov 29, 2021 | 34.15 | 3.19 | 10.33% | 30.95 | 35.15 | 29.9 |
Nov 22, 2021 | 32.4 | 3.35 | 11.57% | 29.04 | 32.65 | 28.45 |
Nov 15, 2021 | 29.45 | -2 | -6.36% | 31.45 | 32.25 | 29.2 |
Nov 8, 2021 | 31.6 | 0.75 | 2.43% | 30.85 | 33.4 | 30.55 |
Nov 1, 2021 | 30.8 | -3.05 | -8.99% | 33.84 | 34.4 | 30.25 |
Oct 25, 2021 | 33.95 | -2.99 | -8.1% | 36.94 | 37.54 | 33.95 |
Oct 18, 2021 | 37.35 | -2.19 | -5.54% | 39.54 | 39.65 | 36.45 |
Oct 11, 2021 | 39.04 | -3.32 | -7.82% | 42.35 | 43.4 | 39.04 |
Oct 4, 2021 | 41.8 | -1.21 | -2.8% | 43 | 45.8 | 40.25 |
Sep 27, 2021 | 42.4 | 3.35 | 8.6% | 39.04 | 44.4 | 38.9 |
Sep 20, 2021 | 38.19 | -2.27 | -5.59% | 40.45 | 42.2 | 38 |
Sep 13, 2021 | 38.25 | 1.39 | 3.79% | 36.85 | 38.65 | 36.75 |
Sep 6, 2021 | 37.59 | 1.55 | 4.3% | 36.04 | 37.65 | 35.79 |
Aug 30, 2021 | 36.15 | -1.31 | -3.48% | 37.45 | 37.45 | 35.85 |
Aug 23, 2021 | 37.75 | -2.25 | -5.63% | 40 | 40 | 37.65 |
Aug 16, 2021 | 40.45 | -0.15 | -0.35% | 40.59 | 43.15 | 40.25 |
Aug 9, 2021 | 40.3 | 0.1 | 0.27% | 40.19 | 41.75 | 40.04 |
Aug 2, 2021 | 40.5 | -0.61 | -1.46% | 41.1 | 42.59 | 40 |
Jul 26, 2021 | 41.8 | 0.85 | 2.1% | 40.94 | 43.2 | 40.35 |
Jul 19, 2021 | 40.54 | -5.11 | -11.2% | 45.65 | 46.45 | 40.45 |
Jul 12, 2021 | 44.4 | 1.75 | 4.1% | 42.65 | 44.5 | 41.6 |
Jul 5, 2021 | 43.2 | -0.45 | -1.04% | 43.65 | 45.55 | 42.65 |
Jun 28, 2021 | 44.1 | -2.86 | -6.08% | 46.95 | 46.95 | 44 |
Jun 21, 2021 | 47.75 | -2.85 | -5.62% | 50.59 | 51.8 | 46.95 |
Jun 14, 2021 | 50.7 | -1 | -1.94% | 51.7 | 53.3 | 49.3 |
Jun 7, 2021 | 51.7 | -1.4 | -2.62% | 53.09 | 54.6 | 51.7 |
May 31, 2021 | 54.34 | -0.31 | -0.57% | 54.65 | 58.15 | 54.15 |
May 24, 2021 | 55.45 | -2.4 | -4.15% | 57.85 | 57.95 | 54.55 |
May 17, 2021 | 59.2 | -1.5 | -2.48% | 60.7 | 65.14 | 57.15 |
May 10, 2021 | 59.5 | 2.35 | 4.11% | 57.15 | 65.8 | 57.15 |
May 3, 2021 | 56.1 | 2.2 | 4.08% | 53.9 | 60.25 | 53.5 |
Apr 26, 2021 | 54.75 | 1.14 | 2.14% | 53.6 | 55 | 52.25 |
Apr 19, 2021 | 53.75 | 0.25 | 0.46% | 53.5 | 56.6 | 53 |
Apr 12, 2021 | 52.8 | -3.06 | -5.47% | 55.85 | 56.5 | 52.7 |
Apr 5, 2021 | 55.35 | -5.25 | -8.65% | 60.59 | 60.85 | 55.25 |
Mar 29, 2021 | 62.2 | -5.64 | -8.32% | 67.84 | 70.55 | 62.15 |
Mar 22, 2021 | 68 | -0.1 | -0.14% | 68.09 | 73.55 | 64.7 |
Mar 15, 2021 | 69.75 | 0.59 | 0.86% | 69.15 | 72.55 | 63.55 |
Latest news
Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.
Gold price today: Gold Near 4-Week High Amid Soft US Employment Data