Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | USD | 2,101 | 2,126 | 2,048 | 2,048 | 2,048 | -21 (-1.01%) | 601,500 |
17 Jan 2018 | USD | 2,140 | 2,143 | 2,056 | 2,069 | 2,069 | -91 (-4.21%) | 856,700 |
16 Jan 2018 | USD | 2,142 | 2,162 | 2,100 | 2,160 | 2,160 | +34 (+1.60%) | 363,100 |
15 Jan 2018 | USD | 2,135 | 2,198 | 2,119 | 2,126 | 2,126 | +8 (+0.38%) | 504,400 |
12 Jan 2018 | USD | 2,141 | 2,152 | 2,110 | 2,118 | 2,118 | -21 (-0.98%) | 473,600 |
11 Jan 2018 | USD | 2,150 | 2,186 | 2,125 | 2,139 | 2,139 | -18 (-0.83%) | 346,300 |
10 Jan 2018 | USD | 2,192 | 2,192 | 2,106 | 2,157 | 2,157 | -35 (-1.60%) | 707,500 |
9 Jan 2018 | USD | 2,250 | 2,268 | 2,164 | 2,192 | 2,192 | -32 (-1.44%) | 681,400 |
8 Jan 2018 | USD | 2,224 | 2,224 | 2,224 | 2,224 | 2,224 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,150 | 2,243 | 2,140 | 2,224 | 2,224 | +84 (+3.93%) | 680,200 |
4 Jan 2018 | USD | 2,181 | 2,206 | 2,100 | 2,140 | 2,140 | +2 (+0.09%) | 423,700 |
3 Jan 2018 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,106 | 2,169 | 2,090 | 2,138 | 2,138 | +34 (+1.62%) | 488,000 |
28 Dec 2017 | USD | 2,121 | 2,127 | 2,049 | 2,104 | 2,104 | -9 (-0.43%) | 538,700 |
27 Dec 2017 | USD | 2,030 | 2,113 | 2,011 | 2,113 | 2,113 | +72 (+3.53%) | 468,200 |
26 Dec 2017 | USD | 2,120 | 2,144 | 2,020 | 2,041 | 2,041 | -82 (-3.86%) | 850,400 |
25 Dec 2017 | USD | 2,065 | 2,155 | 2,062 | 2,123 | 2,123 | +52 (+2.51%) | 514,100 |
22 Dec 2017 | USD | 2,060 | 2,097 | 2,033 | 2,071 | 2,071 | -7 (-0.34%) | 442,200 |
21 Dec 2017 | USD | 2,115 | 2,125 | 2,073 | 2,078 | 2,078 | -25 (-1.19%) | 251,100 |
20 Dec 2017 | USD | 2,077 | 2,106 | 2,037 | 2,103 | 2,103 | -3 (-0.14%) | 577,800 |
19 Dec 2017 | USD | 2,144 | 2,167 | 2,096 | 2,106 | 2,106 | -37 (-1.73%) | 355,900 |
18 Dec 2017 | USD | 2,148 | 2,148 | 2,103 | 2,143 | 2,143 | +28 (+1.32%) | 311,400 |
15 Dec 2017 | USD | 2,170 | 2,170 | 2,093 | 2,115 | 2,115 | -48 (-2.22%) | 349,800 |
14 Dec 2017 | USD | 2,101 | 2,195 | 2,100 | 2,163 | 2,163 | +16 (+0.75%) | 290,900 |
13 Dec 2017 | USD | 2,197 | 2,212 | 2,125 | 2,147 | 2,147 | -65 (-2.94%) | 541,400 |
12 Dec 2017 | USD | 2,220 | 2,295 | 2,190 | 2,212 | 2,212 | +7 (+0.32%) | 797,600 |
11 Dec 2017 | USD | 2,236 | 2,236 | 2,133 | 2,205 | 2,205 | +12 (+0.55%) | 582,200 |
8 Dec 2017 | USD | 2,155 | 2,228 | 2,132 | 2,193 | 2,193 | -1 (-0.05%) | 883,100 |