Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 2,379 | 2,380 | 2,354 | 2,372 | 2,372 | -19 (-0.79%) | 329,800 |
19 Feb 2018 | USD | 2,367 | 2,392 | 2,344 | 2,391 | 2,391 | +50 (+2.14%) | 467,900 |
16 Feb 2018 | USD | 2,314 | 2,358 | 2,290 | 2,341 | 2,341 | +40 (+1.74%) | 728,400 |
15 Feb 2018 | USD | 2,312 | 2,327 | 2,288 | 2,301 | 2,301 | -5 (-0.22%) | 813,700 |
14 Feb 2018 | USD | 2,312 | 2,324 | 2,288 | 2,306 | 2,306 | -9 (-0.39%) | 724,100 |
13 Feb 2018 | USD | 2,367 | 2,372 | 2,307 | 2,315 | 2,315 | -15 (-0.64%) | 684,500 |
12 Feb 2018 | USD | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,317 | 2,343 | 2,305 | 2,330 | 2,330 | -60 (-2.51%) | 669,800 |
8 Feb 2018 | USD | 2,402 | 2,420 | 2,383 | 2,390 | 2,390 | +4 (+0.17%) | 1,166,900 |
7 Feb 2018 | USD | 2,415 | 2,453 | 2,363 | 2,386 | 2,386 | -129 (-5.13%) | 2,061,500 |
6 Feb 2018 | USD | 2,587 | 2,607 | 2,473 | 2,515 | 2,515 | -172 (-6.40%) | 1,051,400 |
5 Feb 2018 | USD | 2,739 | 2,760 | 2,682 | 2,687 | 2,687 | -117 (-4.17%) | 612,000 |
2 Feb 2018 | USD | 2,751 | 2,810 | 2,746 | 2,804 | 2,804 | +34 (+1.23%) | 659,200 |
1 Feb 2018 | USD | 2,676 | 2,775 | 2,676 | 2,770 | 2,770 | +111 (+4.17%) | 663,300 |
31 Jan 2018 | USD | 2,680 | 2,711 | 2,655 | 2,659 | 2,659 | -35 (-1.30%) | 927,000 |
30 Jan 2018 | USD | 2,733 | 2,744 | 2,689 | 2,694 | 2,694 | -58 (-2.11%) | 493,200 |
29 Jan 2018 | USD | 2,752 | 2,763 | 2,744 | 2,752 | 2,752 | +4 (+0.15%) | 354,300 |
26 Jan 2018 | USD | 2,698 | 2,767 | 2,693 | 2,748 | 2,748 | +34 (+1.25%) | 590,000 |
25 Jan 2018 | USD | 2,737 | 2,754 | 2,712 | 2,714 | 2,714 | -48 (-1.74%) | 610,700 |
24 Jan 2018 | USD | 2,754 | 2,785 | 2,747 | 2,762 | 2,762 | +7 (+0.25%) | 498,900 |
23 Jan 2018 | USD | 2,720 | 2,762 | 2,707 | 2,755 | 2,755 | +46 (+1.70%) | 601,200 |
22 Jan 2018 | USD | 2,695 | 2,709 | 2,679 | 2,709 | 2,709 | +19 (+0.71%) | 478,800 |
19 Jan 2018 | USD | 2,700 | 2,700 | 2,664 | 2,690 | 2,690 | +8 (+0.30%) | 648,500 |
18 Jan 2018 | USD | 2,728 | 2,728 | 2,682 | 2,682 | 2,682 | -17 (-0.63%) | 855,800 |
17 Jan 2018 | USD | 2,693 | 2,707 | 2,686 | 2,699 | 2,699 | -12 (-0.44%) | 718,700 |
16 Jan 2018 | USD | 2,734 | 2,743 | 2,707 | 2,711 | 2,711 | -9 (-0.33%) | 459,400 |
15 Jan 2018 | USD | 2,719 | 2,731 | 2,705 | 2,720 | 2,720 | +27 (+1.00%) | 535,100 |
12 Jan 2018 | USD | 2,693 | 2,704 | 2,675 | 2,693 | 2,693 | -10 (-0.37%) | 847,900 |
11 Jan 2018 | USD | 2,692 | 2,705 | 2,675 | 2,703 | 2,703 | +9 (+0.33%) | 665,600 |
10 Jan 2018 | USD | 2,698 | 2,703 | 2,677 | 2,694 | 2,694 | -27 (-0.99%) | 685,200 |