Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 1,965 | 1,965 | 1,935 | 1,946 | 1,946 | -21 (-1.07%) | 10,900 |
4 Jan 2018 | USD | 1,938 | 1,974 | 1,931 | 1,967 | 1,967 | +64 (+3.36%) | 23,800 |
3 Jan 2018 | USD | 1,903 | 1,903 | 1,903 | 1,903 | 1,903 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,903 | 1,903 | 1,903 | 1,903 | 1,903 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,903 | 1,903 | 1,903 | 1,903 | 1,903 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,910 | 1,923 | 1,892 | 1,903 | 1,903 | -26 (-1.35%) | 22,000 |
28 Dec 2017 | USD | 1,930 | 1,930 | 1,915 | 1,929 | 1,929 | +3 (+0.16%) | 24,000 |
27 Dec 2017 | USD | 1,844 | 1,926 | 1,842 | 1,926 | 1,926 | +82 (+4.45%) | 30,500 |
26 Dec 2017 | USD | 1,866 | 1,866 | 1,840 | 1,844 | 1,844 | -22 (-1.18%) | 14,300 |
25 Dec 2017 | USD | 1,856 | 1,875 | 1,850 | 1,866 | 1,866 | +10 (+0.54%) | 10,600 |
22 Dec 2017 | USD | 1,882 | 1,885 | 1,847 | 1,856 | 1,856 | -26 (-1.38%) | 27,800 |
21 Dec 2017 | USD | 1,880 | 1,884 | 1,862 | 1,882 | 1,882 | +4 (+0.21%) | 13,100 |
20 Dec 2017 | USD | 1,885 | 1,895 | 1,875 | 1,878 | 1,878 | -7 (-0.37%) | 9,900 |
19 Dec 2017 | USD | 1,904 | 1,907 | 1,884 | 1,885 | 1,885 | -33 (-1.72%) | 12,600 |
18 Dec 2017 | USD | 1,899 | 1,921 | 1,890 | 1,918 | 1,918 | +34 (+1.80%) | 24,800 |
15 Dec 2017 | USD | 1,916 | 1,916 | 1,873 | 1,884 | 1,884 | -33 (-1.72%) | 28,100 |
14 Dec 2017 | USD | 1,885 | 1,917 | 1,885 | 1,917 | 1,917 | +40 (+2.13%) | 11,100 |
13 Dec 2017 | USD | 1,923 | 1,925 | 1,872 | 1,877 | 1,877 | -58 (-3.00%) | 54,300 |
12 Dec 2017 | USD | 1,945 | 1,963 | 1,922 | 1,935 | 1,935 | -17 (-0.87%) | 29,300 |
11 Dec 2017 | USD | 1,976 | 1,976 | 1,919 | 1,952 | 1,952 | -18 (-0.91%) | 26,400 |
8 Dec 2017 | USD | 1,876 | 1,972 | 1,874 | 1,970 | 1,970 | +107 (+5.74%) | 75,500 |
7 Dec 2017 | USD | 1,815 | 1,868 | 1,815 | 1,863 | 1,863 | +52 (+2.87%) | 27,700 |
6 Dec 2017 | USD | 1,830 | 1,849 | 1,810 | 1,811 | 1,811 | -10 (-0.55%) | 18,200 |
5 Dec 2017 | USD | 1,819 | 1,826 | 1,809 | 1,821 | 1,821 | -13 (-0.71%) | 22,200 |
4 Dec 2017 | USD | 1,835 | 1,852 | 1,832 | 1,834 | 1,834 | +6 (+0.33%) | 15,500 |
1 Dec 2017 | USD | 1,850 | 1,864 | 1,820 | 1,828 | 1,828 | -7 (-0.38%) | 20,600 |
30 Nov 2017 | USD | 1,846 | 1,878 | 1,823 | 1,835 | 1,835 | -33 (-1.77%) | 38,200 |
29 Nov 2017 | USD | 1,868 | 1,883 | 1,859 | 1,868 | 1,868 | +7 (+0.38%) | 12,500 |
28 Nov 2017 | USD | 1,910 | 1,910 | 1,856 | 1,861 | 1,861 | -47 (-2.46%) | 13,900 |
27 Nov 2017 | USD | 1,937 | 1,948 | 1,903 | 1,908 | 1,908 | -31 (-1.60%) | 16,700 |