Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 1,785 | 1,791 | 1,749 | 1,749 | 1,749 | -36 (-2.02%) | 16,900 |
15 Feb 2018 | USD | 1,736 | 1,794 | 1,726 | 1,785 | 1,785 | +67 (+3.90%) | 33,100 |
14 Feb 2018 | USD | 1,720 | 1,736 | 1,713 | 1,718 | 1,718 | +4 (+0.23%) | 32,000 |
13 Feb 2018 | USD | 1,760 | 1,800 | 1,701 | 1,714 | 1,714 | -25 (-1.44%) | 33,500 |
12 Feb 2018 | USD | 1,739 | 1,739 | 1,739 | 1,739 | 1,739 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,725 | 1,746 | 1,724 | 1,739 | 1,739 | -55 (-3.07%) | 32,500 |
8 Feb 2018 | USD | 1,797 | 1,825 | 1,785 | 1,794 | 1,794 | +20 (+1.13%) | 22,200 |
7 Feb 2018 | USD | 1,810 | 1,850 | 1,774 | 1,774 | 1,774 | -4 (-0.22%) | 31,400 |
6 Feb 2018 | USD | 1,755 | 1,780 | 1,741 | 1,778 | 1,778 | -42 (-2.31%) | 49,500 |
5 Feb 2018 | USD | 1,828 | 1,829 | 1,807 | 1,820 | 1,820 | -48 (-2.57%) | 36,400 |
2 Feb 2018 | USD | 1,870 | 1,880 | 1,866 | 1,868 | 1,868 | -1 (-0.05%) | 28,000 |
1 Feb 2018 | USD | 1,829 | 1,873 | 1,829 | 1,869 | 1,869 | +30 (+1.63%) | 22,400 |
31 Jan 2018 | USD | 1,841 | 1,864 | 1,839 | 1,839 | 1,839 | -19 (-1.02%) | 23,900 |
30 Jan 2018 | USD | 1,893 | 1,893 | 1,858 | 1,858 | 1,858 | -23 (-1.22%) | 30,600 |
29 Jan 2018 | USD | 1,898 | 1,909 | 1,879 | 1,881 | 1,881 | -26 (-1.36%) | 30,900 |
26 Jan 2018 | USD | 1,914 | 1,932 | 1,905 | 1,907 | 1,907 | -7 (-0.37%) | 14,000 |
25 Jan 2018 | USD | 1,916 | 1,944 | 1,911 | 1,914 | 1,914 | -10 (-0.52%) | 23,100 |
24 Jan 2018 | USD | 1,940 | 1,944 | 1,920 | 1,924 | 1,924 | -13 (-0.67%) | 9,600 |
23 Jan 2018 | USD | 1,936 | 1,943 | 1,927 | 1,937 | 1,937 | +15 (+0.78%) | 12,100 |
22 Jan 2018 | USD | 1,913 | 1,922 | 1,913 | 1,922 | 1,922 | +7 (+0.37%) | 7,100 |
19 Jan 2018 | USD | 1,910 | 1,926 | 1,910 | 1,915 | 1,915 | +7 (+0.37%) | 8,100 |
18 Jan 2018 | USD | 1,956 | 1,963 | 1,908 | 1,908 | 1,908 | -47 (-2.40%) | 23,300 |
17 Jan 2018 | USD | 1,950 | 1,970 | 1,950 | 1,955 | 1,955 | -23 (-1.16%) | 13,800 |
16 Jan 2018 | USD | 1,950 | 1,995 | 1,948 | 1,978 | 1,978 | +31 (+1.59%) | 30,500 |
15 Jan 2018 | USD | 1,945 | 1,971 | 1,940 | 1,947 | 1,947 | +8 (+0.41%) | 11,400 |
12 Jan 2018 | USD | 1,939 | 1,949 | 1,929 | 1,939 | 1,939 | -11 (-0.56%) | 16,300 |
11 Jan 2018 | USD | 1,914 | 1,960 | 1,914 | 1,950 | 1,950 | +10 (+0.52%) | 25,300 |
10 Jan 2018 | USD | 1,938 | 1,949 | 1,931 | 1,940 | 1,940 | -2 (-0.10%) | 13,300 |
9 Jan 2018 | USD | 1,940 | 1,954 | 1,930 | 1,942 | 1,942 | -4 (-0.21%) | 21,400 |
8 Jan 2018 | USD | 1,946 | 1,946 | 1,946 | 1,946 | 1,946 | 0.0 (0.0%) | 0 |