Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 2,565 | 2,575 | 2,560 | 2,572 | 2,572 | +7 (+0.27%) | 811,400 |
9 Jan 2018 | USD | 2,600 | 2,603 | 2,555 | 2,565 | 2,565 | -27 (-1.04%) | 1,595,300 |
8 Jan 2018 | USD | 2,592 | 2,592 | 2,592 | 2,592 | 2,592 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,561 | 2,594 | 2,560 | 2,592 | 2,592 | +33 (+1.29%) | 1,104,600 |
4 Jan 2018 | USD | 2,540 | 2,559 | 2,538 | 2,559 | 2,559 | +49 (+1.95%) | 1,135,600 |
3 Jan 2018 | USD | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,510 | 2,517 | 2,506 | 2,510 | 2,510 | +8 (+0.32%) | 470,500 |
28 Dec 2017 | USD | 2,527 | 2,534 | 2,497 | 2,502 | 2,502 | -26 (-1.03%) | 714,500 |
27 Dec 2017 | USD | 2,517 | 2,530 | 2,516 | 2,528 | 2,528 | +11 (+0.44%) | 382,600 |
26 Dec 2017 | USD | 2,531 | 2,534 | 2,512 | 2,517 | 2,517 | -15 (-0.59%) | 613,300 |
25 Dec 2017 | USD | 2,526 | 2,532 | 2,516 | 2,532 | 2,532 | +19 (+0.76%) | 523,700 |
22 Dec 2017 | USD | 2,520 | 2,520 | 2,506 | 2,513 | 2,513 | -3 (-0.12%) | 727,400 |
21 Dec 2017 | USD | 2,507 | 2,517 | 2,501 | 2,516 | 2,516 | +6 (+0.24%) | 896,000 |
20 Dec 2017 | USD | 2,477 | 2,510 | 2,465 | 2,510 | 2,510 | +38 (+1.54%) | 1,898,600 |
19 Dec 2017 | USD | 2,474 | 2,478 | 2,460 | 2,472 | 2,472 | -7 (-0.28%) | 1,267,800 |
18 Dec 2017 | USD | 2,425 | 2,479 | 2,415 | 2,479 | 2,479 | +78 (+3.25%) | 2,175,400 |
15 Dec 2017 | USD | 2,423 | 2,435 | 2,395 | 2,401 | 2,401 | -23 (-0.95%) | 1,549,200 |
14 Dec 2017 | USD | 2,422 | 2,436 | 2,410 | 2,424 | 2,424 | +2 (+0.08%) | 1,360,400 |
13 Dec 2017 | USD | 2,472 | 2,475 | 2,415 | 2,422 | 2,422 | -51 (-2.06%) | 1,835,600 |
12 Dec 2017 | USD | 2,480 | 2,491 | 2,466 | 2,473 | 2,473 | -19 (-0.76%) | 1,743,800 |
11 Dec 2017 | USD | 2,465 | 2,492 | 2,456 | 2,492 | 2,492 | +36 (+1.47%) | 1,796,900 |
8 Dec 2017 | USD | 2,447 | 2,467 | 2,427 | 2,456 | 2,456 | +37 (+1.53%) | 2,298,600 |
7 Dec 2017 | USD | 2,412 | 2,424 | 2,393 | 2,419 | 2,419 | +23 (+0.96%) | 2,139,600 |
6 Dec 2017 | USD | 2,431 | 2,441 | 2,385 | 2,396 | 2,396 | -35 (-1.44%) | 1,654,800 |
5 Dec 2017 | USD | 2,401 | 2,438 | 2,401 | 2,431 | 2,431 | +24 (+1.00%) | 1,632,600 |
4 Dec 2017 | USD | 2,429 | 2,430 | 2,402 | 2,407 | 2,407 | -23 (-0.95%) | 1,373,000 |
1 Dec 2017 | USD | 2,440 | 2,462 | 2,427 | 2,430 | 2,430 | +10 (+0.41%) | 2,417,500 |
30 Nov 2017 | USD | 2,404 | 2,420 | 2,378 | 2,420 | 2,420 | +29 (+1.21%) | 3,608,200 |