Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 4,220 | 4,340 | 4,205 | 4,325 | 4,325 | +145 (+3.47%) | 364,300 |
16 Feb 2018 | USD | 4,085 | 4,210 | 4,065 | 4,180 | 4,180 | +155 (+3.85%) | 812,400 |
15 Feb 2018 | USD | 4,525 | 4,615 | 4,005 | 4,025 | 4,025 | -565 (-12.31%) | 1,869,200 |
14 Feb 2018 | USD | 4,575 | 4,595 | 4,470 | 4,590 | 4,590 | +5 (+0.11%) | 836,700 |
13 Feb 2018 | USD | 4,490 | 4,625 | 4,490 | 4,585 | 4,585 | +150 (+3.38%) | 848,200 |
12 Feb 2018 | USD | 4,435 | 4,435 | 4,435 | 4,435 | 4,435 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,335 | 4,435 | 4,325 | 4,435 | 4,435 | -70 (-1.55%) | 682,800 |
8 Feb 2018 | USD | 4,505 | 4,570 | 4,455 | 4,505 | 4,505 | -5 (-0.11%) | 656,800 |
7 Feb 2018 | USD | 4,670 | 4,720 | 4,485 | 4,510 | 4,510 | -25 (-0.55%) | 857,500 |
6 Feb 2018 | USD | 4,635 | 4,650 | 4,365 | 4,535 | 4,535 | -220 (-4.63%) | 1,161,900 |
5 Feb 2018 | USD | 4,800 | 4,825 | 4,725 | 4,755 | 4,755 | -115 (-2.36%) | 441,100 |
2 Feb 2018 | USD | 4,910 | 4,940 | 4,850 | 4,870 | 4,870 | -95 (-1.91%) | 406,700 |
1 Feb 2018 | USD | 4,865 | 4,985 | 4,865 | 4,965 | 4,965 | +150 (+3.12%) | 491,700 |
31 Jan 2018 | USD | 4,890 | 4,895 | 4,815 | 4,815 | 4,815 | -90 (-1.83%) | 472,100 |
30 Jan 2018 | USD | 4,965 | 4,965 | 4,885 | 4,905 | 4,905 | -55 (-1.11%) | 425,100 |
29 Jan 2018 | USD | 4,895 | 4,965 | 4,870 | 4,960 | 4,960 | +75 (+1.54%) | 345,000 |
26 Jan 2018 | USD | 4,900 | 4,930 | 4,875 | 4,885 | 4,885 | -5 (-0.10%) | 496,300 |
25 Jan 2018 | USD | 4,955 | 4,965 | 4,885 | 4,890 | 4,890 | -100 (-2.00%) | 536,000 |
24 Jan 2018 | USD | 5,020 | 5,020 | 4,940 | 4,990 | 4,990 | -20 (-0.40%) | 485,800 |
23 Jan 2018 | USD | 5,050 | 5,050 | 4,970 | 5,010 | 5,010 | -20 (-0.40%) | 327,600 |
22 Jan 2018 | USD | 4,960 | 5,040 | 4,955 | 5,030 | 5,030 | +85 (+1.72%) | 439,900 |
19 Jan 2018 | USD | 4,975 | 5,020 | 4,905 | 4,945 | 4,945 | -25 (-0.50%) | 547,300 |
18 Jan 2018 | USD | 4,975 | 5,050 | 4,950 | 4,970 | 4,970 | +70 (+1.43%) | 648,300 |
17 Jan 2018 | USD | 4,915 | 5,010 | 4,890 | 4,900 | 4,900 | -45 (-0.91%) | 524,600 |
16 Jan 2018 | USD | 4,910 | 4,970 | 4,900 | 4,945 | 4,945 | +35 (+0.71%) | 261,100 |
15 Jan 2018 | USD | 4,905 | 4,925 | 4,880 | 4,910 | 4,910 | -35 (-0.71%) | 445,900 |
12 Jan 2018 | USD | 5,070 | 5,090 | 4,900 | 4,945 | 4,945 | -175 (-3.42%) | 1,145,300 |
11 Jan 2018 | USD | 5,060 | 5,130 | 5,020 | 5,120 | 5,120 | +110 (+2.20%) | 574,400 |
10 Jan 2018 | USD | 5,030 | 5,040 | 4,955 | 5,010 | 5,010 | -40 (-0.79%) | 828,300 |
9 Jan 2018 | USD | 5,020 | 5,050 | 4,980 | 5,050 | 5,050 | +50 (+1%) | 531,300 |