Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 2,206 | 2,236 | 2,203 | 2,235 | 2,235 | +24 (+1.09%) | 701,000 |
9 Jan 2018 | USD | 2,200 | 2,214 | 2,180 | 2,211 | 2,211 | +21 (+0.96%) | 785,300 |
8 Jan 2018 | USD | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,169 | 2,190 | 2,166 | 2,190 | 2,190 | +37 (+1.72%) | 634,000 |
4 Jan 2018 | USD | 2,161 | 2,161 | 2,135 | 2,153 | 2,153 | +28 (+1.32%) | 886,500 |
3 Jan 2018 | USD | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,125 | 2,142 | 2,118 | 2,125 | 2,125 | -15 (-0.70%) | 379,200 |
28 Dec 2017 | USD | 2,188 | 2,188 | 2,137 | 2,140 | 2,140 | -35 (-1.61%) | 576,500 |
27 Dec 2017 | USD | 2,150 | 2,181 | 2,150 | 2,175 | 2,175 | +45 (+2.11%) | 533,900 |
26 Dec 2017 | USD | 2,135 | 2,141 | 2,114 | 2,130 | 2,130 | +6 (+0.28%) | 283,500 |
25 Dec 2017 | USD | 2,136 | 2,145 | 2,120 | 2,124 | 2,124 | -1 (-0.05%) | 201,400 |
22 Dec 2017 | USD | 2,118 | 2,132 | 2,112 | 2,125 | 2,125 | +17 (+0.81%) | 469,100 |
21 Dec 2017 | USD | 2,097 | 2,110 | 2,090 | 2,108 | 2,108 | +8 (+0.38%) | 395,300 |
20 Dec 2017 | USD | 2,082 | 2,106 | 2,082 | 2,100 | 2,100 | +17 (+0.82%) | 604,100 |
19 Dec 2017 | USD | 2,089 | 2,102 | 2,079 | 2,083 | 2,083 | -21 (-1.00%) | 931,900 |
18 Dec 2017 | USD | 2,095 | 2,121 | 2,090 | 2,104 | 2,104 | +22 (+1.06%) | 587,400 |
15 Dec 2017 | USD | 2,092 | 2,101 | 2,063 | 2,082 | 2,082 | -25 (-1.19%) | 1,106,300 |
14 Dec 2017 | USD | 2,108 | 2,116 | 2,073 | 2,107 | 2,107 | +3 (+0.14%) | 794,200 |
13 Dec 2017 | USD | 2,112 | 2,126 | 2,089 | 2,104 | 2,104 | -9 (-0.43%) | 893,500 |
12 Dec 2017 | USD | 2,119 | 2,126 | 2,102 | 2,113 | 2,113 | -6 (-0.28%) | 516,700 |
11 Dec 2017 | USD | 2,091 | 2,122 | 2,072 | 2,119 | 2,119 | +34 (+1.63%) | 663,300 |
8 Dec 2017 | USD | 2,059 | 2,091 | 2,057 | 2,085 | 2,085 | +25 (+1.21%) | 980,800 |
7 Dec 2017 | USD | 2,053 | 2,075 | 2,035 | 2,060 | 2,060 | -3 (-0.15%) | 792,500 |
6 Dec 2017 | USD | 2,075 | 2,077 | 2,049 | 2,063 | 2,063 | -24 (-1.15%) | 1,020,300 |
5 Dec 2017 | USD | 2,053 | 2,088 | 2,040 | 2,087 | 2,087 | +30 (+1.46%) | 558,300 |
4 Dec 2017 | USD | 2,086 | 2,088 | 2,055 | 2,057 | 2,057 | -13 (-0.63%) | 586,100 |
1 Dec 2017 | USD | 2,079 | 2,079 | 2,052 | 2,070 | 2,070 | 0.0 (0.0%) | 555,300 |
30 Nov 2017 | USD | 2,045 | 2,072 | 2,029 | 2,070 | 2,070 | +25 (+1.22%) | 1,820,000 |