Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 1,720 | 1,721 | 1,697 | 1,710 | 1,710 | +65 (+3.95%) | 4,040,300 |
4 Jan 2018 | USD | 1,642 | 1,646 | 1,635 | 1,645 | 1,645 | +24 (+1.48%) | 1,767,000 |
3 Jan 2018 | USD | 1,621 | 1,621 | 1,621 | 1,621 | 1,621 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,621 | 1,621 | 1,621 | 1,621 | 1,621 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,621 | 1,621 | 1,621 | 1,621 | 1,621 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,618 | 1,629 | 1,613 | 1,621 | 1,621 | +5 (+0.31%) | 859,900 |
28 Dec 2017 | USD | 1,629 | 1,633 | 1,612 | 1,616 | 1,616 | -18 (-1.10%) | 1,112,000 |
27 Dec 2017 | USD | 1,618 | 1,636 | 1,616 | 1,634 | 1,634 | +15 (+0.93%) | 906,400 |
26 Dec 2017 | USD | 1,612 | 1,625 | 1,612 | 1,619 | 1,619 | -5 (-0.31%) | 736,400 |
25 Dec 2017 | USD | 1,622 | 1,625 | 1,613 | 1,624 | 1,624 | 0.0 (0.0%) | 499,500 |
22 Dec 2017 | USD | 1,617 | 1,628 | 1,614 | 1,624 | 1,624 | +7 (+0.43%) | 1,085,300 |
21 Dec 2017 | USD | 1,624 | 1,624 | 1,608 | 1,617 | 1,617 | -9 (-0.55%) | 905,400 |
20 Dec 2017 | USD | 1,625 | 1,633 | 1,618 | 1,626 | 1,626 | +5 (+0.31%) | 1,692,200 |
19 Dec 2017 | USD | 1,608 | 1,622 | 1,607 | 1,621 | 1,621 | +6 (+0.37%) | 1,408,800 |
18 Dec 2017 | USD | 1,620 | 1,624 | 1,602 | 1,615 | 1,615 | +14 (+0.87%) | 1,674,500 |
15 Dec 2017 | USD | 1,613 | 1,613 | 1,587 | 1,601 | 1,601 | -11 (-0.68%) | 1,936,300 |
14 Dec 2017 | USD | 1,652 | 1,652 | 1,597 | 1,612 | 1,612 | -48 (-2.89%) | 2,880,600 |
13 Dec 2017 | USD | 1,670 | 1,678 | 1,656 | 1,660 | 1,660 | -9 (-0.54%) | 1,079,600 |
12 Dec 2017 | USD | 1,671 | 1,681 | 1,661 | 1,669 | 1,669 | -4 (-0.24%) | 1,271,800 |
11 Dec 2017 | USD | 1,650 | 1,674 | 1,645 | 1,673 | 1,673 | +29 (+1.76%) | 1,139,100 |
8 Dec 2017 | USD | 1,643 | 1,650 | 1,639 | 1,644 | 1,644 | +16 (+0.98%) | 2,412,600 |
7 Dec 2017 | USD | 1,627 | 1,637 | 1,619 | 1,628 | 1,628 | +24 (+1.50%) | 1,518,600 |
6 Dec 2017 | USD | 1,624 | 1,627 | 1,594 | 1,604 | 1,604 | -31 (-1.90%) | 2,004,000 |
5 Dec 2017 | USD | 1,650 | 1,653 | 1,631 | 1,635 | 1,635 | -14 (-0.85%) | 1,326,100 |
4 Dec 2017 | USD | 1,645 | 1,657 | 1,638 | 1,649 | 1,649 | +3 (+0.18%) | 1,290,800 |
1 Dec 2017 | USD | 1,659 | 1,675 | 1,624 | 1,646 | 1,646 | +4 (+0.24%) | 1,855,400 |
30 Nov 2017 | USD | 1,630 | 1,652 | 1,625 | 1,642 | 1,642 | +22 (+1.36%) | 2,418,200 |
29 Nov 2017 | USD | 1,632 | 1,640 | 1,616 | 1,620 | 1,620 | -3 (-0.18%) | 1,591,700 |
28 Nov 2017 | USD | 1,630 | 1,632 | 1,607 | 1,623 | 1,623 | -13 (-0.79%) | 1,686,100 |