Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 3,845 | 3,910 | 3,835 | 3,895 | 3,895 | +65 (+1.70%) | 410,700 |
20 Feb 2018 | USD | 3,810 | 3,830 | 3,790 | 3,830 | 3,830 | -20 (-0.52%) | 385,800 |
19 Feb 2018 | USD | 3,780 | 3,865 | 3,780 | 3,850 | 3,850 | +75 (+1.99%) | 497,300 |
16 Feb 2018 | USD | 3,725 | 3,800 | 3,725 | 3,775 | 3,775 | +60 (+1.62%) | 414,600 |
15 Feb 2018 | USD | 3,730 | 3,770 | 3,695 | 3,715 | 3,715 | +25 (+0.68%) | 453,600 |
14 Feb 2018 | USD | 3,865 | 3,875 | 3,655 | 3,690 | 3,690 | -165 (-4.28%) | 808,900 |
13 Feb 2018 | USD | 3,945 | 3,950 | 3,840 | 3,855 | 3,855 | -90 (-2.28%) | 538,000 |
12 Feb 2018 | USD | 3,945 | 3,945 | 3,945 | 3,945 | 3,945 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 3,890 | 3,950 | 3,870 | 3,945 | 3,945 | -45 (-1.13%) | 449,700 |
8 Feb 2018 | USD | 3,970 | 4,005 | 3,955 | 3,990 | 3,990 | +25 (+0.63%) | 418,200 |
7 Feb 2018 | USD | 4,165 | 4,200 | 3,960 | 3,965 | 3,965 | -60 (-1.49%) | 581,300 |
6 Feb 2018 | USD | 4,105 | 4,110 | 3,955 | 4,025 | 4,025 | -205 (-4.85%) | 577,200 |
5 Feb 2018 | USD | 4,265 | 4,280 | 4,205 | 4,230 | 4,230 | -105 (-2.42%) | 236,700 |
2 Feb 2018 | USD | 4,295 | 4,355 | 4,295 | 4,335 | 4,335 | +10 (+0.23%) | 237,300 |
1 Feb 2018 | USD | 4,310 | 4,350 | 4,265 | 4,325 | 4,325 | +25 (+0.58%) | 330,400 |
31 Jan 2018 | USD | 4,360 | 4,380 | 4,300 | 4,300 | 4,300 | -60 (-1.38%) | 412,700 |
30 Jan 2018 | USD | 4,465 | 4,475 | 4,340 | 4,360 | 4,360 | -90 (-2.02%) | 313,500 |
29 Jan 2018 | USD | 4,440 | 4,465 | 4,405 | 4,450 | 4,450 | +40 (+0.91%) | 490,100 |
26 Jan 2018 | USD | 4,405 | 4,425 | 4,375 | 4,410 | 4,410 | +55 (+1.26%) | 288,400 |
25 Jan 2018 | USD | 4,400 | 4,440 | 4,345 | 4,355 | 4,355 | -65 (-1.47%) | 376,500 |
24 Jan 2018 | USD | 4,400 | 4,435 | 4,370 | 4,420 | 4,420 | 0.0 (0.0%) | 298,000 |
23 Jan 2018 | USD | 4,385 | 4,435 | 4,340 | 4,420 | 4,420 | +125 (+2.91%) | 604,000 |
22 Jan 2018 | USD | 4,305 | 4,305 | 4,255 | 4,295 | 4,295 | -10 (-0.23%) | 203,500 |
19 Jan 2018 | USD | 4,315 | 4,320 | 4,270 | 4,305 | 4,305 | +20 (+0.47%) | 232,500 |
18 Jan 2018 | USD | 4,370 | 4,380 | 4,285 | 4,285 | 4,285 | -50 (-1.15%) | 491,500 |
17 Jan 2018 | USD | 4,360 | 4,395 | 4,315 | 4,335 | 4,335 | -75 (-1.70%) | 349,400 |
16 Jan 2018 | USD | 4,400 | 4,425 | 4,365 | 4,410 | 4,410 | -20 (-0.45%) | 328,200 |
15 Jan 2018 | USD | 4,465 | 4,490 | 4,425 | 4,430 | 4,430 | -5 (-0.11%) | 267,300 |
12 Jan 2018 | USD | 4,450 | 4,525 | 4,415 | 4,435 | 4,435 | +30 (+0.68%) | 551,100 |
11 Jan 2018 | USD | 4,350 | 4,405 | 4,320 | 4,405 | 4,405 | +25 (+0.57%) | 428,300 |