Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 1,486 | 1,522 | 1,485 | 1,519 | 1,519 | +39 (+2.64%) | 1,526,700 |
16 Feb 2018 | USD | 1,464 | 1,485 | 1,459 | 1,480 | 1,480 | +21 (+1.44%) | 1,387,000 |
15 Feb 2018 | USD | 1,453 | 1,466 | 1,448 | 1,459 | 1,459 | +18 (+1.25%) | 1,416,000 |
14 Feb 2018 | USD | 1,447 | 1,457 | 1,427 | 1,441 | 1,441 | -12 (-0.83%) | 1,765,500 |
13 Feb 2018 | USD | 1,480 | 1,484 | 1,449 | 1,453 | 1,453 | -14 (-0.95%) | 2,303,200 |
12 Feb 2018 | USD | 1,467 | 1,467 | 1,467 | 1,467 | 1,467 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,450 | 1,467 | 1,441 | 1,467 | 1,467 | -27 (-1.81%) | 2,590,600 |
8 Feb 2018 | USD | 1,488 | 1,509 | 1,483 | 1,494 | 1,494 | +6 (+0.40%) | 1,994,600 |
7 Feb 2018 | USD | 1,538 | 1,544 | 1,486 | 1,488 | 1,488 | -8 (-0.53%) | 2,899,500 |
6 Feb 2018 | USD | 1,505 | 1,525 | 1,461 | 1,496 | 1,496 | -49 (-3.17%) | 4,809,900 |
5 Feb 2018 | USD | 1,550 | 1,551 | 1,531 | 1,545 | 1,545 | -27 (-1.72%) | 3,668,600 |
2 Feb 2018 | USD | 1,604 | 1,607 | 1,555 | 1,572 | 1,572 | -134 (-7.85%) | 7,859,600 |
1 Feb 2018 | USD | 1,679 | 1,709 | 1,651 | 1,706 | 1,706 | +51 (+3.08%) | 2,812,400 |
31 Jan 2018 | USD | 1,676 | 1,682 | 1,653 | 1,655 | 1,655 | -14 (-0.84%) | 1,988,500 |
30 Jan 2018 | USD | 1,678 | 1,684 | 1,654 | 1,669 | 1,669 | -23 (-1.36%) | 1,748,400 |
29 Jan 2018 | USD | 1,706 | 1,709 | 1,689 | 1,692 | 1,692 | -8 (-0.47%) | 1,172,700 |
26 Jan 2018 | USD | 1,702 | 1,711 | 1,692 | 1,700 | 1,700 | +12 (+0.71%) | 1,201,900 |
25 Jan 2018 | USD | 1,712 | 1,715 | 1,682 | 1,688 | 1,688 | -36 (-2.09%) | 1,713,700 |
24 Jan 2018 | USD | 1,710 | 1,728 | 1,710 | 1,724 | 1,724 | +19 (+1.11%) | 1,763,300 |
23 Jan 2018 | USD | 1,691 | 1,710 | 1,689 | 1,705 | 1,705 | +23 (+1.37%) | 1,256,400 |
22 Jan 2018 | USD | 1,683 | 1,685 | 1,674 | 1,682 | 1,682 | +4 (+0.24%) | 694,400 |
19 Jan 2018 | USD | 1,680 | 1,686 | 1,668 | 1,678 | 1,678 | -12 (-0.71%) | 1,250,200 |
18 Jan 2018 | USD | 1,710 | 1,720 | 1,684 | 1,690 | 1,690 | 0.0 (0.0%) | 1,911,700 |
17 Jan 2018 | USD | 1,687 | 1,695 | 1,676 | 1,690 | 1,690 | -10 (-0.59%) | 1,640,600 |
16 Jan 2018 | USD | 1,718 | 1,723 | 1,684 | 1,700 | 1,700 | -17 (-0.99%) | 1,864,900 |
15 Jan 2018 | USD | 1,715 | 1,727 | 1,704 | 1,717 | 1,717 | +13 (+0.76%) | 1,525,300 |
12 Jan 2018 | USD | 1,715 | 1,737 | 1,700 | 1,704 | 1,704 | -3 (-0.18%) | 2,237,500 |
11 Jan 2018 | USD | 1,708 | 1,721 | 1,703 | 1,707 | 1,707 | -10 (-0.58%) | 1,316,800 |
10 Jan 2018 | USD | 1,722 | 1,742 | 1,716 | 1,717 | 1,717 | -4 (-0.23%) | 1,682,100 |
9 Jan 2018 | USD | 1,724 | 1,752 | 1,717 | 1,721 | 1,721 | +11 (+0.64%) | 2,376,200 |