Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 3,710 | 3,780 | 3,705 | 3,750 | 3,750 | +45 (+1.21%) | 488,700 |
20 Feb 2018 | USD | 3,685 | 3,730 | 3,670 | 3,705 | 3,705 | +25 (+0.68%) | 483,000 |
19 Feb 2018 | USD | 3,610 | 3,690 | 3,600 | 3,680 | 3,680 | +85 (+2.36%) | 430,900 |
16 Feb 2018 | USD | 3,505 | 3,650 | 3,490 | 3,595 | 3,595 | +155 (+4.51%) | 1,043,100 |
15 Feb 2018 | USD | 3,425 | 3,485 | 3,340 | 3,440 | 3,440 | -85 (-2.41%) | 951,500 |
14 Feb 2018 | USD | 3,545 | 3,625 | 3,505 | 3,525 | 3,525 | +45 (+1.29%) | 921,200 |
13 Feb 2018 | USD | 3,590 | 3,605 | 3,460 | 3,480 | 3,480 | -45 (-1.28%) | 838,200 |
12 Feb 2018 | USD | 3,525 | 3,525 | 3,525 | 3,525 | 3,525 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 3,485 | 3,525 | 3,465 | 3,525 | 3,525 | -110 (-3.03%) | 784,700 |
8 Feb 2018 | USD | 3,625 | 3,675 | 3,605 | 3,635 | 3,635 | +15 (+0.41%) | 634,100 |
7 Feb 2018 | USD | 3,740 | 3,790 | 3,615 | 3,620 | 3,620 | -50 (-1.36%) | 778,500 |
6 Feb 2018 | USD | 3,640 | 3,675 | 3,585 | 3,670 | 3,670 | -135 (-3.55%) | 1,052,200 |
5 Feb 2018 | USD | 3,820 | 3,855 | 3,765 | 3,805 | 3,805 | -145 (-3.67%) | 695,900 |
2 Feb 2018 | USD | 3,915 | 3,985 | 3,915 | 3,950 | 3,950 | -15 (-0.38%) | 363,800 |
1 Feb 2018 | USD | 3,905 | 3,985 | 3,840 | 3,965 | 3,965 | +60 (+1.54%) | 711,700 |
31 Jan 2018 | USD | 3,920 | 3,975 | 3,905 | 3,905 | 3,905 | +25 (+0.64%) | 733,800 |
30 Jan 2018 | USD | 3,890 | 3,910 | 3,855 | 3,880 | 3,880 | +5 (+0.13%) | 584,200 |
29 Jan 2018 | USD | 3,865 | 3,890 | 3,840 | 3,875 | 3,875 | 0.0 (0.0%) | 387,900 |
26 Jan 2018 | USD | 3,900 | 3,925 | 3,865 | 3,875 | 3,875 | +5 (+0.13%) | 422,600 |
25 Jan 2018 | USD | 3,900 | 3,910 | 3,840 | 3,870 | 3,870 | -110 (-2.76%) | 728,800 |
24 Jan 2018 | USD | 3,895 | 4,010 | 3,885 | 3,980 | 3,980 | +105 (+2.71%) | 1,167,000 |
23 Jan 2018 | USD | 4,075 | 4,075 | 3,860 | 3,875 | 3,875 | -235 (-5.72%) | 1,222,400 |
22 Jan 2018 | USD | 4,180 | 4,190 | 4,020 | 4,110 | 4,110 | +315 (+8.30%) | 1,981,400 |
19 Jan 2018 | USD | 3,805 | 3,805 | 3,740 | 3,795 | 3,795 | +25 (+0.66%) | 385,900 |
18 Jan 2018 | USD | 3,895 | 3,900 | 3,760 | 3,770 | 3,770 | -85 (-2.20%) | 542,700 |
17 Jan 2018 | USD | 3,805 | 3,865 | 3,800 | 3,855 | 3,855 | -20 (-0.52%) | 375,400 |
16 Jan 2018 | USD | 3,780 | 3,890 | 3,780 | 3,875 | 3,875 | +75 (+1.97%) | 478,400 |
15 Jan 2018 | USD | 3,760 | 3,805 | 3,730 | 3,800 | 3,800 | +65 (+1.74%) | 424,000 |
12 Jan 2018 | USD | 3,735 | 3,765 | 3,685 | 3,735 | 3,735 | -10 (-0.27%) | 489,900 |
11 Jan 2018 | USD | 3,755 | 3,760 | 3,695 | 3,745 | 3,745 | -70 (-1.83%) | 488,600 |