Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2018 | USD | 2,385 | 2,389 | 2,330 | 2,367 | 2,367 | -4 (-0.17%) | 205,600 |
14 Mar 2018 | USD | 2,379 | 2,390 | 2,360 | 2,371 | 2,371 | -34 (-1.41%) | 118,000 |
13 Mar 2018 | USD | 2,353 | 2,408 | 2,353 | 2,405 | 2,405 | +31 (+1.31%) | 140,800 |
12 Mar 2018 | USD | 2,437 | 2,440 | 2,359 | 2,374 | 2,374 | -26 (-1.08%) | 109,300 |
9 Mar 2018 | USD | 2,415 | 2,445 | 2,381 | 2,400 | 2,400 | +3 (+0.13%) | 284,400 |
8 Mar 2018 | USD | 2,311 | 2,399 | 2,311 | 2,397 | 2,397 | +107 (+4.67%) | 260,000 |
7 Mar 2018 | USD | 2,300 | 2,324 | 2,267 | 2,290 | 2,290 | -31 (-1.34%) | 145,100 |
6 Mar 2018 | USD | 2,280 | 2,339 | 2,274 | 2,321 | 2,321 | +71 (+3.16%) | 197,000 |
5 Mar 2018 | USD | 2,279 | 2,314 | 2,235 | 2,250 | 2,250 | -37 (-1.62%) | 250,000 |
2 Mar 2018 | USD | 2,228 | 2,310 | 2,228 | 2,287 | 2,287 | -5 (-0.22%) | 206,200 |
1 Mar 2018 | USD | 2,348 | 2,350 | 2,270 | 2,292 | 2,292 | -56 (-2.39%) | 332,900 |
28 Feb 2018 | USD | 2,337 | 2,384 | 2,330 | 2,348 | 2,348 | 0.0 (0.0%) | 179,400 |
27 Feb 2018 | USD | 2,379 | 2,394 | 2,312 | 2,348 | 2,348 | -11 (-0.47%) | 266,500 |
26 Feb 2018 | USD | 2,387 | 2,399 | 2,358 | 2,359 | 2,359 | -8 (-0.34%) | 194,800 |
23 Feb 2018 | USD | 2,396 | 2,398 | 2,347 | 2,367 | 2,367 | -58 (-2.39%) | 154,600 |
22 Feb 2018 | USD | 2,450 | 2,454 | 2,410 | 2,425 | 2,425 | -37 (-1.50%) | 143,900 |
21 Feb 2018 | USD | 2,433 | 2,484 | 2,424 | 2,462 | 2,462 | +44 (+1.82%) | 229,100 |
20 Feb 2018 | USD | 2,417 | 2,432 | 2,387 | 2,418 | 2,418 | -2 (-0.08%) | 145,700 |
19 Feb 2018 | USD | 2,330 | 2,422 | 2,325 | 2,420 | 2,420 | +118 (+5.13%) | 315,000 |
16 Feb 2018 | USD | 2,225 | 2,330 | 2,210 | 2,302 | 2,302 | +91 (+4.12%) | 358,700 |
15 Feb 2018 | USD | 2,109 | 2,245 | 2,100 | 2,211 | 2,211 | +119 (+5.69%) | 334,100 |
14 Feb 2018 | USD | 2,109 | 2,135 | 2,066 | 2,092 | 2,092 | -18 (-0.85%) | 260,900 |
13 Feb 2018 | USD | 2,180 | 2,180 | 2,100 | 2,110 | 2,110 | -47 (-2.18%) | 363,000 |
12 Feb 2018 | USD | 2,157 | 2,157 | 2,157 | 2,157 | 2,157 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,110 | 2,171 | 2,101 | 2,157 | 2,157 | -3 (-0.14%) | 290,200 |
8 Feb 2018 | USD | 2,110 | 2,177 | 2,098 | 2,160 | 2,160 | +46 (+2.18%) | 276,300 |
7 Feb 2018 | USD | 2,223 | 2,294 | 2,110 | 2,114 | 2,114 | -66 (-3.03%) | 803,000 |
6 Feb 2018 | USD | 2,167 | 2,234 | 2,088 | 2,180 | 2,180 | -37 (-1.67%) | 710,300 |
5 Feb 2018 | USD | 2,178 | 2,253 | 2,178 | 2,217 | 2,217 | -4 (-0.18%) | 365,300 |
2 Feb 2018 | USD | 2,198 | 2,239 | 2,182 | 2,221 | 2,221 | +11 (+0.50%) | 191,700 |