Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 2,008 | 2,015 | 1,971 | 1,990 | 1,990 | -6 (-0.30%) | 1,227,900 |
20 Feb 2018 | USD | 1,990 | 2,012 | 1,990 | 1,996 | 1,996 | +4 (+0.20%) | 866,600 |
19 Feb 2018 | USD | 1,919 | 1,992 | 1,898 | 1,992 | 1,992 | +90 (+4.73%) | 924,600 |
16 Feb 2018 | USD | 1,915 | 1,926 | 1,888 | 1,902 | 1,902 | +10 (+0.53%) | 1,314,500 |
15 Feb 2018 | USD | 1,900 | 1,913 | 1,884 | 1,892 | 1,892 | -4 (-0.21%) | 973,000 |
14 Feb 2018 | USD | 1,912 | 1,958 | 1,892 | 1,896 | 1,896 | -106 (-5.29%) | 1,956,600 |
13 Feb 2018 | USD | 2,033 | 2,059 | 1,999 | 2,002 | 2,002 | -30 (-1.48%) | 889,600 |
12 Feb 2018 | USD | 2,032 | 2,032 | 2,032 | 2,032 | 2,032 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,020 | 2,037 | 2,012 | 2,032 | 2,032 | -38 (-1.84%) | 763,300 |
8 Feb 2018 | USD | 2,078 | 2,089 | 2,062 | 2,070 | 2,070 | +1 (+0.05%) | 601,000 |
7 Feb 2018 | USD | 2,100 | 2,115 | 2,068 | 2,069 | 2,069 | +16 (+0.78%) | 1,052,600 |
6 Feb 2018 | USD | 2,094 | 2,117 | 2,021 | 2,053 | 2,053 | -87 (-4.07%) | 987,900 |
5 Feb 2018 | USD | 2,150 | 2,158 | 2,128 | 2,140 | 2,140 | -39 (-1.79%) | 698,100 |
2 Feb 2018 | USD | 2,168 | 2,185 | 2,163 | 2,179 | 2,179 | 0.0 (0.0%) | 467,000 |
1 Feb 2018 | USD | 2,170 | 2,184 | 2,159 | 2,179 | 2,179 | +18 (+0.83%) | 590,200 |
31 Jan 2018 | USD | 2,190 | 2,206 | 2,161 | 2,161 | 2,161 | -37 (-1.68%) | 1,075,900 |
30 Jan 2018 | USD | 2,237 | 2,242 | 2,188 | 2,198 | 2,198 | -47 (-2.09%) | 858,200 |
29 Jan 2018 | USD | 2,254 | 2,264 | 2,240 | 2,245 | 2,245 | +5 (+0.22%) | 408,200 |
26 Jan 2018 | USD | 2,241 | 2,261 | 2,237 | 2,240 | 2,240 | -20 (-0.88%) | 741,500 |
25 Jan 2018 | USD | 2,250 | 2,276 | 2,249 | 2,260 | 2,260 | -7 (-0.31%) | 810,000 |
24 Jan 2018 | USD | 2,242 | 2,274 | 2,240 | 2,267 | 2,267 | +26 (+1.16%) | 795,000 |
23 Jan 2018 | USD | 2,238 | 2,258 | 2,236 | 2,241 | 2,241 | +14 (+0.63%) | 650,800 |
22 Jan 2018 | USD | 2,232 | 2,235 | 2,216 | 2,227 | 2,227 | +6 (+0.27%) | 359,500 |
19 Jan 2018 | USD | 2,241 | 2,243 | 2,209 | 2,221 | 2,221 | -9 (-0.40%) | 467,100 |
18 Jan 2018 | USD | 2,240 | 2,244 | 2,216 | 2,230 | 2,230 | +9 (+0.41%) | 716,600 |
17 Jan 2018 | USD | 2,205 | 2,224 | 2,202 | 2,221 | 2,221 | 0.0 (0.0%) | 687,700 |
16 Jan 2018 | USD | 2,239 | 2,257 | 2,214 | 2,221 | 2,221 | -22 (-0.98%) | 554,600 |
15 Jan 2018 | USD | 2,236 | 2,245 | 2,231 | 2,243 | 2,243 | +22 (+0.99%) | 333,900 |
12 Jan 2018 | USD | 2,232 | 2,239 | 2,169 | 2,221 | 2,221 | -20 (-0.89%) | 753,600 |
11 Jan 2018 | USD | 2,220 | 2,248 | 2,216 | 2,241 | 2,241 | +6 (+0.27%) | 717,800 |