Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 4,740 | 4,770 | 4,710 | 4,765 | 4,765 | +80 (+1.71%) | 185,700 |
16 Feb 2018 | USD | 4,695 | 4,730 | 4,670 | 4,685 | 4,685 | +35 (+0.75%) | 186,800 |
15 Feb 2018 | USD | 4,720 | 4,740 | 4,620 | 4,650 | 4,650 | 0.0 (0.0%) | 191,400 |
14 Feb 2018 | USD | 4,570 | 4,690 | 4,570 | 4,650 | 4,650 | +55 (+1.20%) | 307,700 |
13 Feb 2018 | USD | 4,725 | 4,750 | 4,585 | 4,595 | 4,595 | -60 (-1.29%) | 340,400 |
12 Feb 2018 | USD | 4,655 | 4,655 | 4,655 | 4,655 | 4,655 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,660 | 4,670 | 4,600 | 4,655 | 4,655 | -150 (-3.12%) | 229,500 |
8 Feb 2018 | USD | 4,700 | 4,840 | 4,660 | 4,805 | 4,805 | +150 (+3.22%) | 310,300 |
7 Feb 2018 | USD | 4,845 | 4,865 | 4,625 | 4,655 | 4,655 | -50 (-1.06%) | 709,300 |
6 Feb 2018 | USD | 4,810 | 4,845 | 4,620 | 4,705 | 4,705 | -245 (-4.95%) | 302,100 |
5 Feb 2018 | USD | 5,000 | 5,010 | 4,910 | 4,950 | 4,950 | -160 (-3.13%) | 235,700 |
2 Feb 2018 | USD | 5,140 | 5,140 | 5,080 | 5,110 | 5,110 | -40 (-0.78%) | 135,500 |
1 Feb 2018 | USD | 5,100 | 5,150 | 5,090 | 5,150 | 5,150 | +80 (+1.58%) | 187,500 |
31 Jan 2018 | USD | 5,130 | 5,160 | 5,070 | 5,070 | 5,070 | -100 (-1.93%) | 141,000 |
30 Jan 2018 | USD | 5,190 | 5,220 | 5,130 | 5,170 | 5,170 | -10 (-0.19%) | 157,500 |
29 Jan 2018 | USD | 5,150 | 5,200 | 5,100 | 5,180 | 5,180 | +30 (+0.58%) | 112,900 |
26 Jan 2018 | USD | 5,180 | 5,180 | 5,140 | 5,150 | 5,150 | -30 (-0.58%) | 94,600 |
25 Jan 2018 | USD | 5,190 | 5,210 | 5,170 | 5,180 | 5,180 | -40 (-0.77%) | 103,200 |
24 Jan 2018 | USD | 5,290 | 5,310 | 5,200 | 5,220 | 5,220 | -70 (-1.32%) | 100,500 |
23 Jan 2018 | USD | 5,280 | 5,300 | 5,250 | 5,290 | 5,290 | +50 (+0.95%) | 105,000 |
22 Jan 2018 | USD | 5,250 | 5,250 | 5,190 | 5,240 | 5,240 | -10 (-0.19%) | 73,000 |
19 Jan 2018 | USD | 5,220 | 5,270 | 5,210 | 5,250 | 5,250 | +50 (+0.96%) | 100,300 |
18 Jan 2018 | USD | 5,250 | 5,260 | 5,190 | 5,200 | 5,200 | -10 (-0.19%) | 122,300 |
17 Jan 2018 | USD | 5,200 | 5,240 | 5,190 | 5,210 | 5,210 | -10 (-0.19%) | 101,100 |
16 Jan 2018 | USD | 5,100 | 5,230 | 5,090 | 5,220 | 5,220 | +80 (+1.56%) | 86,100 |
15 Jan 2018 | USD | 5,150 | 5,180 | 5,110 | 5,140 | 5,140 | +10 (+0.19%) | 110,400 |
12 Jan 2018 | USD | 5,140 | 5,150 | 5,090 | 5,130 | 5,130 | -20 (-0.39%) | 138,600 |
11 Jan 2018 | USD | 5,030 | 5,160 | 5,030 | 5,150 | 5,150 | +110 (+2.18%) | 211,600 |
10 Jan 2018 | USD | 5,060 | 5,060 | 5,020 | 5,040 | 5,040 | -30 (-0.59%) | 104,900 |
9 Jan 2018 | USD | 5,100 | 5,100 | 5,060 | 5,070 | 5,070 | +40 (+0.80%) | 98,000 |