Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 1,464 | 1,467 | 1,452 | 1,458 | 1,458 | -3 (-0.21%) | 1,406,900 |
21 Feb 2018 | USD | 1,468 | 1,472 | 1,458 | 1,461 | 1,461 | -6 (-0.41%) | 1,358,900 |
20 Feb 2018 | USD | 1,472 | 1,475 | 1,461 | 1,467 | 1,467 | -10 (-0.68%) | 1,443,400 |
19 Feb 2018 | USD | 1,465 | 1,488 | 1,463 | 1,477 | 1,477 | +29 (+2.00%) | 1,614,800 |
16 Feb 2018 | USD | 1,449 | 1,461 | 1,448 | 1,448 | 1,448 | +11 (+0.77%) | 1,521,900 |
15 Feb 2018 | USD | 1,427 | 1,452 | 1,424 | 1,437 | 1,437 | +7 (+0.49%) | 2,112,800 |
14 Feb 2018 | USD | 1,443 | 1,448 | 1,425 | 1,430 | 1,430 | +2 (+0.14%) | 2,067,300 |
13 Feb 2018 | USD | 1,450 | 1,455 | 1,424 | 1,428 | 1,428 | -8 (-0.56%) | 2,340,400 |
12 Feb 2018 | USD | 1,436 | 1,436 | 1,436 | 1,436 | 1,436 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,427 | 1,436 | 1,420 | 1,436 | 1,436 | -14 (-0.97%) | 2,281,500 |
8 Feb 2018 | USD | 1,450 | 1,462 | 1,447 | 1,450 | 1,450 | 0.0 (0.0%) | 1,733,200 |
7 Feb 2018 | USD | 1,487 | 1,502 | 1,450 | 1,450 | 1,450 | -8 (-0.55%) | 3,118,900 |
6 Feb 2018 | USD | 1,430 | 1,459 | 1,423 | 1,458 | 1,458 | -40 (-2.67%) | 4,316,100 |
5 Feb 2018 | USD | 1,478 | 1,504 | 1,478 | 1,498 | 1,498 | -10 (-0.66%) | 2,241,600 |
2 Feb 2018 | USD | 1,506 | 1,517 | 1,501 | 1,508 | 1,508 | -5 (-0.33%) | 1,782,200 |
1 Feb 2018 | USD | 1,491 | 1,520 | 1,485 | 1,513 | 1,513 | +40 (+2.72%) | 2,564,700 |
31 Jan 2018 | USD | 1,502 | 1,502 | 1,473 | 1,473 | 1,473 | -37 (-2.45%) | 3,014,200 |
30 Jan 2018 | USD | 1,523 | 1,528 | 1,509 | 1,510 | 1,510 | -13 (-0.85%) | 1,908,900 |
29 Jan 2018 | USD | 1,518 | 1,531 | 1,515 | 1,523 | 1,523 | -5 (-0.33%) | 1,291,700 |
26 Jan 2018 | USD | 1,524 | 1,534 | 1,522 | 1,528 | 1,528 | -6 (-0.39%) | 2,013,200 |
25 Jan 2018 | USD | 1,531 | 1,537 | 1,521 | 1,534 | 1,534 | 0.0 (0.0%) | 2,681,900 |
24 Jan 2018 | USD | 1,527 | 1,535 | 1,525 | 1,534 | 1,534 | +5 (+0.33%) | 1,588,000 |
23 Jan 2018 | USD | 1,520 | 1,529 | 1,515 | 1,529 | 1,529 | +11 (+0.72%) | 1,847,500 |
22 Jan 2018 | USD | 1,517 | 1,520 | 1,512 | 1,518 | 1,518 | +2 (+0.13%) | 1,051,400 |
19 Jan 2018 | USD | 1,520 | 1,524 | 1,511 | 1,516 | 1,516 | +4 (+0.26%) | 1,582,800 |
18 Jan 2018 | USD | 1,532 | 1,536 | 1,512 | 1,512 | 1,512 | -13 (-0.85%) | 2,008,600 |
17 Jan 2018 | USD | 1,524 | 1,533 | 1,517 | 1,525 | 1,525 | -6 (-0.39%) | 2,255,800 |
16 Jan 2018 | USD | 1,538 | 1,538 | 1,526 | 1,531 | 1,531 | -7 (-0.46%) | 1,407,700 |
15 Jan 2018 | USD | 1,527 | 1,540 | 1,527 | 1,538 | 1,538 | +22 (+1.45%) | 2,180,000 |
12 Jan 2018 | USD | 1,523 | 1,528 | 1,507 | 1,516 | 1,516 | -11 (-0.72%) | 2,384,000 |