Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 6, 2025 | 10.568 | -0.64 | -5.7% | 11.206 | 11.286 | 10.444 |
Dec 30, 2024 | 11.221 | 0.25 | 2.31% | 10.967 | 11.396 | 10.817 |
Dec 23, 2024 | 11.017 | 0.14 | 1.38% | 10.867 | 11.341 | 10.847 |
Dec 16, 2024 | 10.882 | -0.28 | -2.46% | 11.156 | 11.356 | 10.708 |
Dec 9, 2024 | 11.181 | -0.38 | -3.28% | 11.56 | 11.745 | 11.151 |
Dec 2, 2024 | 11.615 | 0.41 | 3.74% | 11.196 | 11.844 | 10.533 |
Nov 25, 2024 | 11.176 | 0.36 | 3.41% | 10.807 | 11.401 | 10.763 |
Nov 18, 2024 | 10.788 | -0.26 | -2.35% | 11.047 | 11.336 | 10.698 |
Nov 11, 2024 | 11.037 | 0.2 | 1.84% | 10.837 | 11.266 | 10.508 |
Nov 4, 2024 | 10.862 | 0.32 | 3.12% | 10.533 | 10.897 | 10.05 |
Oct 28, 2024 | 10.558 | 0.79 | 8.12% | 9.765 | 10.638 | 9.711 |
Oct 21, 2024 | 9.952 | -2.04 | -16.96% | 11.984 | 12.079 | 9.791 |
Oct 14, 2024 | 11.999 | 0.23 | 1.98% | 11.765 | 12.672 | 11.75 |
Oct 7, 2024 | 11.809 | 0.67 | 6.04% | 11.136 | 12.089 | 11.107 |
Sep 30, 2024 | 10.872 | -1.82 | -14.28% | 12.682 | 12.931 | 10.673 |
Sep 23, 2024 | 12.777 | 0.84 | 7.1% | 11.929 | 12.831 | 11.67 |
Sep 16, 2024 | 11.989 | 0.81 | 7.27% | 11.176 | 12.233 | 11.107 |
Sep 9, 2024 | 11.256 | 0.74 | 7.06% | 10.513 | 11.266 | 10.473 |
Sep 2, 2024 | 10.508 | -0.44 | -3.97% | 10.942 | 11.814 | 10.493 |
Aug 26, 2024 | 10.997 | 0 | 0.04% | 10.992 | 11.027 | 10.523 |
Aug 19, 2024 | 10.822 | 0.48 | 4.72% | 10.334 | 10.847 | 10.234 |
Aug 12, 2024 | 10.294 | 0.12 | 1.22% | 10.169 | 10.399 | 10.07 |
Aug 5, 2024 | 10.164 | 0.26 | 2.66% | 9.9 | 10.962 | 9.854 |
Jul 29, 2024 | 10.583 | -0.5 | -4.51% | 11.082 | 11.391 | 10.473 |
Jul 22, 2024 | 11.072 | 0.03 | 0.36% | 11.032 | 11.396 | 10.528 |
Jul 15, 2024 | 11.396 | 0.2 | 1.83% | 11.191 | 11.824 | 11.112 |
Jul 8, 2024 | 11.341 | 0.64 | 6.01% | 10.698 | 11.381 | 10.07 |
Jul 1, 2024 | 10.728 | -1.96 | -15.45% | 12.687 | 12.941 | 10.473 |
Jun 24, 2024 | 12.502 | 0.11 | 0.92% | 12.388 | 12.717 | 12.233 |
Jun 17, 2024 | 12.418 | -1.35 | -9.75% | 13.759 | 14.137 | 12.348 |
Jun 10, 2024 | 13.779 | 0.07 | 0.51% | 13.709 | 14.442 | 13.46 |
Jun 3, 2024 | 13.644 | -1.62 | -10.59% | 15.259 | 15.384 | 13.36 |
May 27, 2024 | 14.063 | -0.34 | -2.32% | 14.397 | 15.02 | 13.838 |
May 20, 2024 | 14.591 | -0.05 | -0.31% | 14.636 | 14.776 | 14.327 |
May 6, 2024 | 14.511 | -0.04 | -0.25% | 14.546 | 15.214 | 14.312 |
Apr 29, 2024 | 14.516 | -0.06 | -0.35% | 14.566 | 14.86 | 14.257 |
Apr 22, 2024 | 14.83 | -1.85 | -11.07% | 16.675 | 16.964 | 14.516 |
Apr 15, 2024 | 16.56 | 0.66 | 4.2% | 15.892 | 16.77 | 15.463 |
Apr 8, 2024 | 16.301 | -0.5 | -2.97% | 16.799 | 18.325 | 16.236 |
Apr 1, 2024 | 16.331 | 0.03 | 0.21% | 16.296 | 17.163 | 16.092 |
Mar 25, 2024 | 16.336 | 0.47 | 3.02% | 15.857 | 16.421 | 15.658 |
Mar 18, 2024 | 16.156 | -0.67 | -3.98% | 16.824 | 16.934 | 15.977 |
Mar 11, 2024 | 16.829 | -0.22 | -1.24% | 17.039 | 17.722 | 16.62 |
Mar 4, 2024 | 17.044 | -0.5 | -2.84% | 17.542 | 17.777 | 16.735 |
Feb 26, 2024 | 17.557 | 0.83 | 5% | 16.72 | 17.742 | 16.65 |
Feb 19, 2024 | 16.525 | -0.34 | -2.02% | 16.864 | 18.096 | 16.356 |
Feb 12, 2024 | 16.52 | 1.8 | 12.29% | 14.711 | 16.994 | 14.506 |
Feb 5, 2024 | 14.731 | 0.85 | 6.14% | 13.878 | 14.776 | 13.878 |
Jan 29, 2024 | 13.574 | 0.43 | 3.34% | 13.135 | 13.759 | 12.712 |
Jan 22, 2024 | 13.39 | 1.22 | 10.08% | 12.163 | 13.534 | 12.044 |
Jan 15, 2024 | 12.029 | -0.04 | -0.3% | 12.064 | 12.378 | 11.545 |
Jan 8, 2024 | 12.303 | 0.78 | 6.84% | 11.515 | 12.657 | 11.321 |
Jan 1, 2024 | 11.575 | 0.87 | 8.14% | 10.703 | 11.6 | 10.668 |
Dec 25, 2023 | 10.668 | -0.11 | -0.98% | 10.773 | 10.852 | 10.493 |
Dec 18, 2023 | 10.802 | -0.64 | -5.55% | 11.436 | 11.52 | 10.683 |
Dec 11, 2023 | 11.47 | 0.54 | 5.01% | 10.922 | 11.545 | 10.688 |
Dec 4, 2023 | 10.837 | 0.5 | 4.86% | 10.334 | 10.947 | 10.04 |
Nov 27, 2023 | 10.314 | 0.46 | 4.71% | 9.85 | 10.369 | 9.553 |
Nov 20, 2023 | 9.89 | -0.02 | -0.21% | 9.91 | 10.214 | 9.753 |
Nov 13, 2023 | 9.924 | 0.41 | 4.34% | 9.511 | 9.948 | 9.274 |
Nov 6, 2023 | 9.553 | -0.21 | -2.16% | 9.763 | 9.842 | 9.262 |
Oct 30, 2023 | 9.523 | 1.61 | 20.36% | 7.912 | 9.539 | 7.866 |
Oct 23, 2023 | 7.956 | 0.1 | 1.37% | 7.848 | 8.245 | 7.667 |
Oct 16, 2023 | 7.882 | -0.68 | -7.88% | 8.556 | 8.646 | 7.812 |
Oct 9, 2023 | 8.536 | 0.06 | 0.71% | 8.475 | 8.883 | 8.249 |
Oct 2, 2023 | 8.72 | 0.25 | 3.03% | 8.463 | 8.871 | 7.998 |
Sep 25, 2023 | 8.508 | -0.2 | -2.28% | 8.706 | 8.732 | 8.195 |
Sep 18, 2023 | 8.815 | -0.13 | -1.44% | 8.943 | 9.071 | 8.71 |
Sep 11, 2023 | 8.963 | -0.13 | -1.33% | 9.083 | 9.392 | 8.666 |
Sep 4, 2023 | 9.085 | -0.08 | -0.8% | 9.158 | 9.605 | 8.975 |
Aug 28, 2023 | 9.119 | 0 | 0% | 9.119 | 9.254 | 8.841 |
Aug 21, 2023 | 9.125 | -0.61 | -6.23% | 9.731 | 10.364 | 9.093 |
Aug 14, 2023 | 9.747 | -0.31 | -3.02% | 10.05 | 10.05 | 9.521 |
Aug 7, 2023 | 10.045 | -0.11 | -1.08% | 10.154 | 10.279 | 9.571 |
Jul 31, 2023 | 10.174 | 0.16 | 1.63% | 10.01 | 10.274 | 9.806 |
Jul 24, 2023 | 10.03 | -0.12 | -1.13% | 10.144 | 10.274 | 9.82 |
Jul 17, 2023 | 10.309 | 0.16 | 1.62% | 10.144 | 10.414 | 10.13 |
Jul 10, 2023 | 10.294 | -0.16 | -1.44% | 10.444 | 10.658 | 10.04 |
Jul 3, 2023 | 10.493 | 0.12 | 1.19% | 10.369 | 10.867 | 10.025 |
Jun 26, 2023 | 10.269 | -1.11 | -9.7% | 11.371 | 11.371 | 10.169 |
Jun 19, 2023 | 11.341 | -0.49 | -4.13% | 11.829 | 11.994 | 10.832 |
Jun 12, 2023 | 12.044 | -0.09 | -0.66% | 12.124 | 12.692 | 11.974 |
Jun 5, 2023 | 12.104 | -0.7 | -5.41% | 12.796 | 12.841 | 11.75 |
May 29, 2023 | 12.956 | 0.24 | 1.95% | 12.707 | 13.489 | 12.517 |
May 22, 2023 | 12.821 | 0.39 | 3.2% | 12.423 | 13.016 | 12.208 |
May 15, 2023 | 12.109 | 1.21 | 11.17% | 10.892 | 12.492 | 10.892 |
May 8, 2023 | 10.588 | -0.3 | -2.71% | 10.882 | 11.206 | 10.419 |
May 1, 2023 | 10.882 | 0.48 | 4.69% | 10.394 | 10.887 | 10.169 |
Apr 24, 2023 | 10.254 | 0.27 | 2.74% | 9.98 | 10.259 | 9.753 |
Apr 17, 2023 | 9.956 | -0.19 | -1.87% | 10.145 | 10.484 | 9.88 |
Apr 10, 2023 | 9.98 | -0.66 | -6.16% | 10.634 | 10.699 | 9.713 |
Apr 3, 2023 | 10.364 | -0.26 | -2.41% | 10.619 | 10.694 | 10.279 |
Mar 27, 2023 | 10.639 | 0.62 | 6.23% | 10.015 | 10.679 | 10 |
Mar 20, 2023 | 10.21 | 0.3 | 3.08% | 9.904 | 10.733 | 9.731 |
Mar 13, 2023 | 10.075 | -1.26 | -11.06% | 11.327 | 11.397 | 10.05 |
Mar 6, 2023 | 11.502 | 0.01 | 0.13% | 11.487 | 11.896 | 11.377 |
Feb 27, 2023 | 11.252 | 0.17 | 1.57% | 11.078 | 11.477 | 11.078 |
Feb 20, 2023 | 11.133 | -0.55 | -4.7% | 11.682 | 11.687 | 10.753 |
Feb 13, 2023 | 11.512 | 1.24 | 12.15% | 10.264 | 11.836 | 9.93 |
Feb 6, 2023 | 10.344 | -0.42 | -3.9% | 10.763 | 11.307 | 9.995 |
Jan 30, 2023 | 10.569 | 0.98 | 10.31% | 9.581 | 10.619 | 9.14 |
Jan 23, 2023 | 9.208 | 0.95 | 11.54% | 8.255 | 9.263 | 8.182 |
Jan 16, 2023 | 8.265 | 0.28 | 3.51% | 7.984 | 8.349 | 7.784 |
Jan 9, 2023 | 7.98 | 0.06 | 0.8% | 7.916 | 8.255 | 7.377 |
Jan 2, 2023 | 7.846 | 0.41 | 5.61% | 7.429 | 8.034 | 7.429 |
Dec 26, 2022 | 7.305 | -0.77 | -9.46% | 8.068 | 8.076 | 7.166 |
Dec 19, 2022 | 8.016 | -0.23 | -2.74% | 8.241 | 8.403 | 7.956 |
Dec 12, 2022 | 8.279 | -0.41 | -4.64% | 8.681 | 8.754 | 8.134 |
Dec 5, 2022 | 8.699 | -0.15 | -1.62% | 8.842 | 9.222 | 8.597 |
Nov 28, 2022 | 8.84 | 0.25 | 2.92% | 8.589 | 8.978 | 8.581 |
Nov 21, 2022 | 8.719 | 0.25 | 2.97% | 8.467 | 8.762 | 8.204 |
Nov 14, 2022 | 8.567 | -0.35 | -3.88% | 8.912 | 8.914 | 8.234 |
Nov 7, 2022 | 8.882 | 0.44 | 5.29% | 8.435 | 9.054 | 8.383 |
Oct 31, 2022 | 8.383 | 0.11 | 1.42% | 8.265 | 8.545 | 8.022 |
Oct 24, 2022 | 8.23 | 1.03 | 14.36% | 7.196 | 8.543 | 7.086 |
Oct 17, 2022 | 7.228 | 0.39 | 5.82% | 6.83 | 7.385 | 6.83 |
Oct 10, 2022 | 6.862 | 0.15 | 2.25% | 6.711 | 7.054 | 6.507 |
Oct 3, 2022 | 6.974 | -0.18 | -2.47% | 7.15 | 7.387 | 6.577 |
Sep 26, 2022 | 7.243 | 0.75 | 11.58% | 6.491 | 7.545 | 6.315 |
Sep 19, 2022 | 6.657 | -0.83 | -11.09% | 7.487 | 7.816 | 6.607 |
Sep 12, 2022 | 7.645 | 0.16 | 2.21% | 7.479 | 7.754 | 7.261 |
Sep 5, 2022 | 7.417 | -0.43 | -5.47% | 7.846 | 7.854 | 6.998 |
Aug 29, 2022 | 7.98 | -0.56 | -6.46% | 8.531 | 8.639 | 7.565 |
Aug 22, 2022 | 8.734 | -0.57 | -6.12% | 9.303 | 9.742 | 8.587 |
Aug 15, 2022 | 9.395 | -0.24 | -2.46% | 9.631 | 10.314 | 9.321 |
Aug 8, 2022 | 9.717 | -0.18 | -1.79% | 9.894 | 9.934 | 9.549 |
Aug 1, 2022 | 9.88 | 0.49 | 5.27% | 9.385 | 10.604 | 9.361 |
Jul 25, 2022 | 9.373 | 0.32 | 3.61% | 9.046 | 9.493 | 8.99 |
Jul 18, 2022 | 9.044 | -0.17 | -1.74% | 9.204 | 9.695 | 8.946 |
Jul 11, 2022 | 9.11 | 0.01 | 0.19% | 9.092 | 9.353 | 8.864 |
Jul 4, 2022 | 9.202 | 0.58 | 6.78% | 8.617 | 9.547 | 8.497 |
Jun 27, 2022 | 8.485 | -0.11 | -1.17% | 8.585 | 9.363 | 8.044 |
Jun 20, 2022 | 8.685 | -0.42 | -4.59% | 9.102 | 9.681 | 8.497 |
Jun 13, 2022 | 9.172 | -0.58 | -5.91% | 9.748 | 9.838 | 8.782 |
Jun 6, 2022 | 9.99 | -1.13 | -10.11% | 11.113 | 11.113 | 9.922 |
May 30, 2022 | 11.247 | 0.55 | 5.17% | 10.694 | 11.537 | 10.459 |
May 23, 2022 | 10.314 | 0.21 | 2.11% | 10.1 | 10.419 | 9.581 |
May 16, 2022 | 10.04 | -0.75 | -6.9% | 10.783 | 10.878 | 9.88 |
May 9, 2022 | 10.848 | -0.19 | -1.68% | 11.033 | 11.297 | 10.14 |
May 2, 2022 | 11.208 | -1.9 | -14.44% | 13.099 | 13.214 | 11.048 |
Apr 25, 2022 | 13.169 | 0.96 | 7.88% | 12.206 | 13.643 | 12.056 |
Apr 18, 2022 | 12.38 | 1.07 | 9.48% | 11.307 | 12.695 | 11.272 |
Apr 11, 2022 | 11.247 | 0.13 | 1.25% | 11.108 | 11.697 | 10.928 |
Apr 4, 2022 | 11.232 | 0.56 | 5.32% | 10.664 | 11.367 | 10.249 |
Mar 28, 2022 | 10.594 | 0.32 | 3.16% | 10.269 | 11.251 | 10.241 |
Mar 21, 2022 | 10.289 | -0.6 | -5.45% | 10.882 | 10.884 | 9.88 |
Mar 14, 2022 | 10.912 | 0.52 | 5.05% | 10.387 | 11.006 | 9.88 |
Mar 7, 2022 | 10.251 | 1.06 | 11.63% | 9.183 | 10.671 | 8.663 |
Feb 28, 2022 | 9.74 | -1 | -9.27% | 10.734 | 11.174 | 9.472 |
Feb 21, 2022 | 11.136 | -0.66 | -5.54% | 11.788 | 12.036 | 10.18 |
Feb 14, 2022 | 11.625 | -0.6 | -4.86% | 12.218 | 13 | 11.477 |
Feb 7, 2022 | 12.896 | -0.18 | -1.35% | 13.072 | 13.353 | 12.629 |
Jan 31, 2022 | 12.946 | 0.96 | 8.02% | 11.984 | 13.455 | 11.856 |
Jan 24, 2022 | 11.806 | 0.36 | 3.2% | 11.439 | 12.673 | 10.679 |
Jan 17, 2022 | 11.485 | -0.47 | -3.88% | 11.948 | 12.076 | 11.058 |
Jan 10, 2022 | 11.932 | -0.25 | -2.01% | 12.176 | 12.305 | 11.499 |
Jan 3, 2022 | 12.108 | 1.33 | 12.33% | 10.778 | 12.204 | 10.729 |
Dec 27, 2021 | 10.683 | 0.61 | 6.12% | 10.066 | 10.75 | 10.01 |
Dec 20, 2021 | 10.359 | 1.56 | 17.82% | 8.792 | 10.433 | 8.792 |
Dec 13, 2021 | 9.082 | -0.92 | -9.15% | 9.996 | 10.004 | 8.956 |
Dec 6, 2021 | 10.042 | 0.58 | 6.18% | 9.457 | 10.287 | 9.042 |
Nov 29, 2021 | 9.384 | 0.1 | 1.12% | 9.28 | 9.633 | 8.792 |
Nov 22, 2021 | 8.984 | -1.37 | -13.23% | 10.353 | 10.838 | 8.982 |
Nov 15, 2021 | 10.379 | -1.23 | -10.54% | 11.601 | 11.912 | 9.99 |
Nov 8, 2021 | 11.391 | -0.62 | -5.14% | 12.008 | 12.162 | 11.036 |
Nov 1, 2021 | 11.83 | 1.35 | 12.91% | 10.477 | 12.108 | 10.437 |
Oct 25, 2021 | 10.349 | 0.68 | 7.04% | 9.668 | 10.637 | 9.281 |
Oct 18, 2021 | 9.681 | -0.6 | -5.82% | 10.279 | 10.629 | 9.541 |
Oct 11, 2021 | 10.333 | 1.03 | 11.16% | 9.295 | 10.441 | 9.272 |
Oct 4, 2021 | 9.482 | 0.18 | 2.01% | 9.295 | 9.726 | 9.272 |
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