Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 2,115 | 2,212 | 2,115 | 2,210 | 2,210 | +105 (+4.99%) | 260,900 |
31 Jan 2018 | USD | 2,100 | 2,133 | 2,098 | 2,105 | 2,105 | -43 (-2.00%) | 217,200 |
30 Jan 2018 | USD | 2,175 | 2,199 | 2,130 | 2,148 | 2,148 | -27 (-1.24%) | 215,900 |
29 Jan 2018 | USD | 2,135 | 2,185 | 2,135 | 2,175 | 2,175 | +48 (+2.26%) | 224,500 |
26 Jan 2018 | USD | 2,098 | 2,138 | 2,096 | 2,127 | 2,127 | +25 (+1.19%) | 150,800 |
25 Jan 2018 | USD | 2,084 | 2,107 | 2,072 | 2,102 | 2,102 | +4 (+0.19%) | 105,100 |
24 Jan 2018 | USD | 2,094 | 2,115 | 2,084 | 2,098 | 2,098 | -3 (-0.14%) | 102,400 |
23 Jan 2018 | USD | 2,101 | 2,109 | 2,087 | 2,101 | 2,101 | +16 (+0.77%) | 105,600 |
22 Jan 2018 | USD | 2,098 | 2,099 | 2,070 | 2,085 | 2,085 | +3 (+0.14%) | 96,000 |
19 Jan 2018 | USD | 2,090 | 2,116 | 2,077 | 2,082 | 2,082 | -8 (-0.38%) | 135,000 |
18 Jan 2018 | USD | 2,131 | 2,164 | 2,090 | 2,090 | 2,090 | -27 (-1.28%) | 192,200 |
17 Jan 2018 | USD | 2,124 | 2,140 | 2,110 | 2,117 | 2,117 | -36 (-1.67%) | 122,800 |
16 Jan 2018 | USD | 2,124 | 2,161 | 2,124 | 2,153 | 2,153 | +27 (+1.27%) | 130,000 |
15 Jan 2018 | USD | 2,109 | 2,142 | 2,099 | 2,126 | 2,126 | +10 (+0.47%) | 110,700 |
12 Jan 2018 | USD | 2,165 | 2,187 | 2,113 | 2,116 | 2,116 | -46 (-2.13%) | 206,200 |
11 Jan 2018 | USD | 2,180 | 2,189 | 2,156 | 2,162 | 2,162 | -41 (-1.86%) | 149,000 |
10 Jan 2018 | USD | 2,233 | 2,233 | 2,197 | 2,203 | 2,203 | -34 (-1.52%) | 194,900 |
9 Jan 2018 | USD | 2,200 | 2,243 | 2,191 | 2,237 | 2,237 | +44 (+2.01%) | 261,100 |
8 Jan 2018 | USD | 2,193 | 2,193 | 2,193 | 2,193 | 2,193 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,195 | 2,200 | 2,168 | 2,193 | 2,193 | +4 (+0.18%) | 200,200 |
4 Jan 2018 | USD | 2,164 | 2,191 | 2,144 | 2,189 | 2,189 | +43 (+2.00%) | 198,700 |
3 Jan 2018 | USD | 2,146 | 2,146 | 2,146 | 2,146 | 2,146 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,146 | 2,146 | 2,146 | 2,146 | 2,146 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,146 | 2,146 | 2,146 | 2,146 | 2,146 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,146 | 2,168 | 2,131 | 2,146 | 2,146 | +4 (+0.19%) | 106,600 |
28 Dec 2017 | USD | 2,195 | 2,195 | 2,137 | 2,142 | 2,142 | -53 (-2.41%) | 145,800 |
27 Dec 2017 | USD | 2,182 | 2,224 | 2,177 | 2,195 | 2,195 | +17 (+0.78%) | 166,300 |
26 Dec 2017 | USD | 2,172 | 2,224 | 2,172 | 2,178 | 2,178 | -5 (-0.23%) | 172,500 |
25 Dec 2017 | USD | 2,208 | 2,218 | 2,170 | 2,183 | 2,183 | -25 (-1.13%) | 107,200 |
22 Dec 2017 | USD | 2,200 | 2,225 | 2,181 | 2,208 | 2,208 | +11 (+0.50%) | 142,200 |