Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 1,921 | 2,017 | 1,921 | 2,005 | 2,005 | +53 (+2.72%) | 812,800 |
28 Feb 2018 | USD | 1,900 | 1,964 | 1,898 | 1,952 | 1,952 | +42 (+2.20%) | 431,100 |
27 Feb 2018 | USD | 1,930 | 1,956 | 1,892 | 1,910 | 1,910 | +6 (+0.32%) | 537,700 |
26 Feb 2018 | USD | 1,941 | 1,991 | 1,883 | 1,904 | 1,904 | -18 (-0.94%) | 982,500 |
23 Feb 2018 | USD | 1,832 | 1,924 | 1,798 | 1,922 | 1,922 | +88 (+4.80%) | 955,600 |
22 Feb 2018 | USD | 1,695 | 1,849 | 1,688 | 1,834 | 1,834 | +128 (+7.50%) | 1,016,700 |
21 Feb 2018 | USD | 1,715 | 1,732 | 1,677 | 1,706 | 1,706 | +10 (+0.59%) | 284,500 |
20 Feb 2018 | USD | 1,740 | 1,766 | 1,695 | 1,696 | 1,696 | -60 (-3.42%) | 443,200 |
19 Feb 2018 | USD | 1,750 | 1,792 | 1,690 | 1,756 | 1,756 | +83 (+4.96%) | 731,200 |
16 Feb 2018 | USD | 1,599 | 1,680 | 1,596 | 1,673 | 1,673 | +83 (+5.22%) | 558,000 |
15 Feb 2018 | USD | 1,527 | 1,632 | 1,509 | 1,590 | 1,590 | +71 (+4.67%) | 516,000 |
14 Feb 2018 | USD | 1,527 | 1,578 | 1,483 | 1,519 | 1,519 | +7 (+0.46%) | 666,200 |
13 Feb 2018 | USD | 1,730 | 1,755 | 1,475 | 1,512 | 1,512 | -172 (-10.21%) | 1,303,100 |
12 Feb 2018 | USD | 1,684 | 1,684 | 1,684 | 1,684 | 1,684 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,581 | 1,750 | 1,580 | 1,684 | 1,684 | -5 (-0.30%) | 767,200 |
8 Feb 2018 | USD | 1,651 | 1,711 | 1,650 | 1,689 | 1,689 | +29 (+1.75%) | 390,900 |
7 Feb 2018 | USD | 1,790 | 1,798 | 1,650 | 1,660 | 1,660 | -22 (-1.31%) | 755,200 |
6 Feb 2018 | USD | 1,607 | 1,755 | 1,601 | 1,682 | 1,682 | -125 (-6.92%) | 1,296,900 |
5 Feb 2018 | USD | 1,900 | 1,907 | 1,781 | 1,807 | 1,807 | -241 (-11.77%) | 1,471,100 |
2 Feb 2018 | USD | 2,010 | 2,056 | 2,010 | 2,048 | 2,048 | +12 (+0.59%) | 251,800 |
1 Feb 2018 | USD | 2,057 | 2,073 | 1,987 | 2,036 | 2,036 | -14 (-0.68%) | 473,500 |
31 Jan 2018 | USD | 2,010 | 2,084 | 2,001 | 2,050 | 2,050 | +4 (+0.20%) | 321,500 |
30 Jan 2018 | USD | 2,104 | 2,124 | 2,024 | 2,046 | 2,046 | -91 (-4.26%) | 627,200 |
29 Jan 2018 | USD | 2,121 | 2,156 | 2,085 | 2,137 | 2,137 | +25 (+1.18%) | 400,600 |
26 Jan 2018 | USD | 2,102 | 2,113 | 2,071 | 2,112 | 2,112 | +34 (+1.64%) | 270,600 |
25 Jan 2018 | USD | 2,101 | 2,114 | 2,076 | 2,078 | 2,078 | -44 (-2.07%) | 466,800 |
24 Jan 2018 | USD | 2,150 | 2,173 | 2,104 | 2,122 | 2,122 | -27 (-1.26%) | 588,000 |
23 Jan 2018 | USD | 2,160 | 2,163 | 2,126 | 2,149 | 2,149 | +6 (+0.28%) | 346,100 |
22 Jan 2018 | USD | 2,113 | 2,160 | 2,084 | 2,143 | 2,143 | +38 (+1.81%) | 689,700 |
19 Jan 2018 | USD | 2,069 | 2,107 | 2,059 | 2,105 | 2,105 | +57 (+2.78%) | 385,300 |