Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 5,060 | 5,080 | 4,980 | 4,985 | 4,985 | -155 (-3.02%) | 529,000 |
19 Feb 2018 | USD | 5,100 | 5,150 | 5,080 | 5,140 | 5,140 | +30 (+0.59%) | 495,600 |
16 Feb 2018 | USD | 5,180 | 5,190 | 4,985 | 5,110 | 5,110 | +115 (+2.30%) | 606,800 |
15 Feb 2018 | USD | 4,995 | 5,050 | 4,950 | 4,995 | 4,995 | +80 (+1.63%) | 494,000 |
14 Feb 2018 | USD | 5,010 | 5,030 | 4,840 | 4,915 | 4,915 | -105 (-2.09%) | 806,000 |
13 Feb 2018 | USD | 5,010 | 5,080 | 5,000 | 5,020 | 5,020 | +55 (+1.11%) | 540,600 |
12 Feb 2018 | USD | 4,965 | 4,965 | 4,965 | 4,965 | 4,965 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,930 | 4,965 | 4,900 | 4,965 | 4,965 | -45 (-0.90%) | 617,300 |
8 Feb 2018 | USD | 5,060 | 5,110 | 4,995 | 5,010 | 5,010 | +10 (+0.20%) | 552,000 |
7 Feb 2018 | USD | 5,100 | 5,170 | 5,000 | 5,000 | 5,000 | -20 (-0.40%) | 775,800 |
6 Feb 2018 | USD | 5,120 | 5,180 | 4,955 | 5,020 | 5,020 | -200 (-3.83%) | 1,072,000 |
5 Feb 2018 | USD | 5,240 | 5,280 | 5,220 | 5,220 | 5,220 | -80 (-1.51%) | 601,200 |
2 Feb 2018 | USD | 5,280 | 5,310 | 5,250 | 5,300 | 5,300 | -20 (-0.38%) | 414,300 |
1 Feb 2018 | USD | 5,230 | 5,330 | 5,230 | 5,320 | 5,320 | +110 (+2.11%) | 601,500 |
31 Jan 2018 | USD | 5,230 | 5,300 | 5,210 | 5,210 | 5,210 | -40 (-0.76%) | 787,400 |
30 Jan 2018 | USD | 5,300 | 5,310 | 5,210 | 5,250 | 5,250 | +10 (+0.19%) | 549,800 |
29 Jan 2018 | USD | 5,290 | 5,300 | 5,240 | 5,240 | 5,240 | -30 (-0.57%) | 409,000 |
26 Jan 2018 | USD | 5,280 | 5,290 | 5,250 | 5,270 | 5,270 | 0.0 (0.0%) | 372,800 |
25 Jan 2018 | USD | 5,330 | 5,340 | 5,260 | 5,270 | 5,270 | -60 (-1.13%) | 401,900 |
24 Jan 2018 | USD | 5,260 | 5,340 | 5,250 | 5,330 | 5,330 | 0.0 (0.0%) | 469,300 |
23 Jan 2018 | USD | 5,190 | 5,340 | 5,180 | 5,330 | 5,330 | +210 (+4.10%) | 1,224,300 |
22 Jan 2018 | USD | 5,080 | 5,120 | 5,050 | 5,120 | 5,120 | +60 (+1.19%) | 408,600 |
19 Jan 2018 | USD | 5,100 | 5,110 | 5,040 | 5,060 | 5,060 | +40 (+0.80%) | 385,400 |
18 Jan 2018 | USD | 5,070 | 5,090 | 5,010 | 5,020 | 5,020 | -20 (-0.40%) | 372,100 |
17 Jan 2018 | USD | 5,050 | 5,100 | 5,020 | 5,040 | 5,040 | +30 (+0.60%) | 489,100 |
16 Jan 2018 | USD | 4,895 | 5,040 | 4,895 | 5,010 | 5,010 | +160 (+3.30%) | 643,300 |
15 Jan 2018 | USD | 4,880 | 4,885 | 4,845 | 4,850 | 4,850 | +10 (+0.21%) | 434,200 |
12 Jan 2018 | USD | 4,945 | 4,955 | 4,830 | 4,840 | 4,840 | -135 (-2.71%) | 733,900 |
11 Jan 2018 | USD | 5,000 | 5,020 | 4,960 | 4,975 | 4,975 | -45 (-0.90%) | 527,100 |
10 Jan 2018 | USD | 5,050 | 5,070 | 5,010 | 5,020 | 5,020 | -60 (-1.18%) | 483,800 |