Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 4,026 | 4,028 | 3,975 | 4,022 | 4,022 | -12 (-0.30%) | 1,287,800 |
16 Mar 2018 | USD | 4,058 | 4,058 | 4,020 | 4,034 | 4,034 | -5 (-0.12%) | 1,385,700 |
15 Mar 2018 | USD | 4,079 | 4,081 | 4,026 | 4,039 | 4,039 | -60 (-1.46%) | 1,864,100 |
14 Mar 2018 | USD | 4,102 | 4,116 | 4,070 | 4,099 | 4,099 | -3 (-0.07%) | 1,216,100 |
13 Mar 2018 | USD | 4,067 | 4,113 | 4,057 | 4,102 | 4,102 | +19 (+0.47%) | 948,500 |
12 Mar 2018 | USD | 4,060 | 4,106 | 4,050 | 4,083 | 4,083 | +63 (+1.57%) | 1,277,300 |
9 Mar 2018 | USD | 4,050 | 4,054 | 3,986 | 4,020 | 4,020 | +24 (+0.60%) | 1,745,900 |
8 Mar 2018 | USD | 4,050 | 4,056 | 3,973 | 3,996 | 3,996 | -22 (-0.55%) | 1,583,500 |
7 Mar 2018 | USD | 4,020 | 4,062 | 4,007 | 4,018 | 4,018 | -23 (-0.57%) | 1,523,200 |
6 Mar 2018 | USD | 4,119 | 4,123 | 4,041 | 4,041 | 4,041 | 0.0 (0.0%) | 1,475,300 |
5 Mar 2018 | USD | 4,094 | 4,099 | 4,021 | 4,041 | 4,041 | -88 (-2.13%) | 2,032,900 |
2 Mar 2018 | USD | 4,141 | 4,158 | 4,082 | 4,129 | 4,129 | -138 (-3.23%) | 2,688,100 |
1 Mar 2018 | USD | 4,345 | 4,354 | 4,240 | 4,267 | 4,267 | -115 (-2.62%) | 2,101,700 |
28 Feb 2018 | USD | 4,389 | 4,411 | 4,372 | 4,382 | 4,382 | -11 (-0.25%) | 1,513,200 |
27 Feb 2018 | USD | 4,404 | 4,447 | 4,372 | 4,393 | 4,393 | -11 (-0.25%) | 1,723,300 |
26 Feb 2018 | USD | 4,375 | 4,426 | 4,366 | 4,404 | 4,404 | +47 (+1.08%) | 1,599,000 |
23 Feb 2018 | USD | 4,291 | 4,361 | 4,288 | 4,357 | 4,357 | +37 (+0.86%) | 1,193,400 |
22 Feb 2018 | USD | 4,318 | 4,328 | 4,289 | 4,320 | 4,320 | -57 (-1.30%) | 1,512,900 |
21 Feb 2018 | USD | 4,383 | 4,387 | 4,348 | 4,377 | 4,377 | +9 (+0.21%) | 1,513,700 |
20 Feb 2018 | USD | 4,324 | 4,373 | 4,317 | 4,368 | 4,368 | +14 (+0.32%) | 1,414,300 |
19 Feb 2018 | USD | 4,277 | 4,354 | 4,268 | 4,354 | 4,354 | +107 (+2.52%) | 2,253,100 |
16 Feb 2018 | USD | 4,248 | 4,266 | 4,226 | 4,247 | 4,247 | +50 (+1.19%) | 1,643,100 |
15 Feb 2018 | USD | 4,247 | 4,272 | 4,194 | 4,197 | 4,197 | -6 (-0.14%) | 2,033,100 |
14 Feb 2018 | USD | 4,212 | 4,272 | 4,172 | 4,203 | 4,203 | -16 (-0.38%) | 2,251,800 |
13 Feb 2018 | USD | 4,273 | 4,293 | 4,207 | 4,219 | 4,219 | -6 (-0.14%) | 2,452,700 |
12 Feb 2018 | USD | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,128 | 4,226 | 4,110 | 4,225 | 4,225 | -43 (-1.01%) | 2,979,800 |
8 Feb 2018 | USD | 4,201 | 4,286 | 4,196 | 4,268 | 4,268 | +109 (+2.62%) | 4,044,000 |
7 Feb 2018 | USD | 4,100 | 4,214 | 4,080 | 4,159 | 4,159 | +232 (+5.91%) | 6,743,600 |
6 Feb 2018 | USD | 3,980 | 4,007 | 3,845 | 3,927 | 3,927 | -163 (-3.99%) | 6,036,300 |