Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 2,167 | 2,181 | 2,157 | 2,167 | 2,167 | -13 (-0.60%) | 1,122,700 |
20 Feb 2018 | USD | 2,189 | 2,195 | 2,170 | 2,180 | 2,180 | -9 (-0.41%) | 773,300 |
19 Feb 2018 | USD | 2,166 | 2,189 | 2,162 | 2,189 | 2,189 | +42 (+1.96%) | 728,900 |
16 Feb 2018 | USD | 2,131 | 2,162 | 2,123 | 2,147 | 2,147 | +14 (+0.66%) | 951,000 |
15 Feb 2018 | USD | 2,140 | 2,162 | 2,128 | 2,133 | 2,133 | +4 (+0.19%) | 1,058,300 |
14 Feb 2018 | USD | 2,135 | 2,151 | 2,118 | 2,129 | 2,129 | -7 (-0.33%) | 1,499,900 |
13 Feb 2018 | USD | 2,210 | 2,215 | 2,129 | 2,136 | 2,136 | -39 (-1.79%) | 1,753,600 |
12 Feb 2018 | USD | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,156 | 2,189 | 2,150 | 2,175 | 2,175 | -62 (-2.77%) | 1,932,000 |
8 Feb 2018 | USD | 2,211 | 2,247 | 2,197 | 2,237 | 2,237 | +23 (+1.04%) | 2,059,800 |
7 Feb 2018 | USD | 2,313 | 2,315 | 2,210 | 2,214 | 2,214 | -21 (-0.94%) | 2,299,400 |
6 Feb 2018 | USD | 2,281 | 2,292 | 2,179 | 2,235 | 2,235 | -131 (-5.54%) | 4,686,600 |
5 Feb 2018 | USD | 2,400 | 2,413 | 2,338 | 2,366 | 2,366 | -63 (-2.59%) | 2,522,000 |
2 Feb 2018 | USD | 2,443 | 2,445 | 2,416 | 2,429 | 2,429 | -31 (-1.26%) | 1,135,700 |
1 Feb 2018 | USD | 2,440 | 2,470 | 2,434 | 2,460 | 2,460 | +49 (+2.03%) | 1,176,500 |
31 Jan 2018 | USD | 2,453 | 2,456 | 2,411 | 2,411 | 2,411 | -37 (-1.51%) | 1,073,700 |
30 Jan 2018 | USD | 2,472 | 2,474 | 2,445 | 2,448 | 2,448 | -22 (-0.89%) | 952,400 |
29 Jan 2018 | USD | 2,468 | 2,476 | 2,458 | 2,470 | 2,470 | -6 (-0.24%) | 1,053,600 |
26 Jan 2018 | USD | 2,491 | 2,494 | 2,470 | 2,476 | 2,476 | +5 (+0.20%) | 803,600 |
25 Jan 2018 | USD | 2,485 | 2,491 | 2,469 | 2,471 | 2,471 | -25 (-1.00%) | 719,400 |
24 Jan 2018 | USD | 2,500 | 2,508 | 2,485 | 2,496 | 2,496 | +4 (+0.16%) | 965,800 |
23 Jan 2018 | USD | 2,491 | 2,492 | 2,472 | 2,492 | 2,492 | 0.0 (0.0%) | 1,355,500 |
22 Jan 2018 | USD | 2,502 | 2,508 | 2,484 | 2,492 | 2,492 | -24 (-0.95%) | 1,001,900 |
19 Jan 2018 | USD | 2,521 | 2,522 | 2,501 | 2,516 | 2,516 | 0.0 (0.0%) | 757,400 |
18 Jan 2018 | USD | 2,562 | 2,566 | 2,510 | 2,516 | 2,516 | -25 (-0.98%) | 1,125,100 |
17 Jan 2018 | USD | 2,519 | 2,542 | 2,507 | 2,541 | 2,541 | -4 (-0.16%) | 1,181,000 |
16 Jan 2018 | USD | 2,539 | 2,564 | 2,528 | 2,545 | 2,545 | +13 (+0.51%) | 777,800 |
15 Jan 2018 | USD | 2,538 | 2,549 | 2,521 | 2,532 | 2,532 | +16 (+0.64%) | 825,800 |
12 Jan 2018 | USD | 2,535 | 2,541 | 2,515 | 2,516 | 2,516 | -30 (-1.18%) | 1,144,500 |
11 Jan 2018 | USD | 2,547 | 2,550 | 2,529 | 2,546 | 2,546 | -26 (-1.01%) | 1,052,600 |