Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 8,550 | 8,720 | 8,540 | 8,660 | 8,660 | +90 (+1.05%) | 96,400 |
20 Feb 2018 | USD | 8,600 | 8,640 | 8,510 | 8,570 | 8,570 | -130 (-1.49%) | 149,000 |
19 Feb 2018 | USD | 8,610 | 8,700 | 8,570 | 8,700 | 8,700 | +240 (+2.84%) | 120,500 |
16 Feb 2018 | USD | 8,380 | 8,520 | 8,310 | 8,460 | 8,460 | +140 (+1.68%) | 235,200 |
15 Feb 2018 | USD | 8,260 | 8,390 | 8,220 | 8,320 | 8,320 | +140 (+1.71%) | 173,600 |
14 Feb 2018 | USD | 8,210 | 8,240 | 8,060 | 8,180 | 8,180 | 0.0 (0.0%) | 188,900 |
13 Feb 2018 | USD | 8,320 | 8,380 | 8,130 | 8,180 | 8,180 | -10 (-0.12%) | 185,900 |
12 Feb 2018 | USD | 8,190 | 8,190 | 8,190 | 8,190 | 8,190 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 8,030 | 8,200 | 8,010 | 8,190 | 8,190 | -140 (-1.68%) | 157,100 |
8 Feb 2018 | USD | 8,220 | 8,390 | 8,220 | 8,330 | 8,330 | +130 (+1.59%) | 168,900 |
7 Feb 2018 | USD | 8,350 | 8,550 | 8,200 | 8,200 | 8,200 | -30 (-0.36%) | 225,300 |
6 Feb 2018 | USD | 8,240 | 8,330 | 8,070 | 8,230 | 8,230 | -390 (-4.52%) | 338,600 |
5 Feb 2018 | USD | 8,700 | 8,750 | 8,610 | 8,620 | 8,620 | -310 (-3.47%) | 220,800 |
2 Feb 2018 | USD | 8,660 | 8,960 | 8,660 | 8,930 | 8,930 | +140 (+1.59%) | 210,400 |
1 Feb 2018 | USD | 8,550 | 8,800 | 8,510 | 8,790 | 8,790 | +300 (+3.53%) | 277,100 |
31 Jan 2018 | USD | 8,660 | 8,730 | 8,490 | 8,490 | 8,490 | -240 (-2.75%) | 295,200 |
30 Jan 2018 | USD | 8,900 | 8,900 | 8,720 | 8,730 | 8,730 | -140 (-1.58%) | 206,800 |
29 Jan 2018 | USD | 9,080 | 9,080 | 8,840 | 8,870 | 8,870 | -30 (-0.34%) | 167,400 |
26 Jan 2018 | USD | 8,980 | 9,100 | 8,790 | 8,900 | 8,900 | +220 (+2.53%) | 431,500 |
25 Jan 2018 | USD | 8,740 | 8,740 | 8,560 | 8,680 | 8,680 | -130 (-1.48%) | 322,100 |
24 Jan 2018 | USD | 8,940 | 8,980 | 8,800 | 8,810 | 8,810 | -190 (-2.11%) | 206,500 |
23 Jan 2018 | USD | 9,000 | 9,040 | 8,960 | 9,000 | 9,000 | +70 (+0.78%) | 185,800 |
22 Jan 2018 | USD | 8,920 | 8,940 | 8,870 | 8,930 | 8,930 | +20 (+0.22%) | 96,700 |
19 Jan 2018 | USD | 8,900 | 8,970 | 8,850 | 8,910 | 8,910 | +20 (+0.22%) | 112,300 |
18 Jan 2018 | USD | 9,230 | 9,240 | 8,870 | 8,890 | 8,890 | -80 (-0.89%) | 195,700 |
17 Jan 2018 | USD | 8,970 | 9,010 | 8,920 | 8,970 | 8,970 | -60 (-0.66%) | 153,400 |
16 Jan 2018 | USD | 9,060 | 9,140 | 8,870 | 9,030 | 9,030 | +560 (+6.61%) | 422,600 |
15 Jan 2018 | USD | 8,510 | 8,560 | 8,430 | 8,470 | 8,470 | +70 (+0.83%) | 141,100 |
12 Jan 2018 | USD | 8,390 | 8,420 | 8,230 | 8,400 | 8,400 | -50 (-0.59%) | 232,800 |
11 Jan 2018 | USD | 8,470 | 8,520 | 8,390 | 8,450 | 8,450 | -20 (-0.24%) | 110,100 |