Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 1,390 | 1,437 | 1,362 | 1,363 | 1,363 | +12 (+0.89%) | 628,700 |
6 Feb 2018 | USD | 1,403 | 1,421 | 1,315 | 1,351 | 1,351 | -150 (-9.99%) | 872,600 |
5 Feb 2018 | USD | 1,506 | 1,517 | 1,476 | 1,501 | 1,501 | -23 (-1.51%) | 470,000 |
2 Feb 2018 | USD | 1,506 | 1,529 | 1,493 | 1,524 | 1,524 | +18 (+1.20%) | 637,500 |
1 Feb 2018 | USD | 1,449 | 1,517 | 1,445 | 1,506 | 1,506 | +79 (+5.54%) | 718,000 |
31 Jan 2018 | USD | 1,433 | 1,454 | 1,426 | 1,427 | 1,427 | -14 (-0.97%) | 426,000 |
30 Jan 2018 | USD | 1,456 | 1,469 | 1,440 | 1,441 | 1,441 | -3 (-0.21%) | 460,400 |
29 Jan 2018 | USD | 1,453 | 1,470 | 1,438 | 1,444 | 1,444 | -4 (-0.28%) | 368,500 |
26 Jan 2018 | USD | 1,454 | 1,465 | 1,436 | 1,448 | 1,448 | +2 (+0.14%) | 334,700 |
25 Jan 2018 | USD | 1,450 | 1,467 | 1,432 | 1,446 | 1,446 | -3 (-0.21%) | 471,400 |
24 Jan 2018 | USD | 1,433 | 1,452 | 1,429 | 1,449 | 1,449 | +16 (+1.12%) | 304,100 |
23 Jan 2018 | USD | 1,421 | 1,450 | 1,421 | 1,433 | 1,433 | +24 (+1.70%) | 346,500 |
22 Jan 2018 | USD | 1,420 | 1,424 | 1,403 | 1,409 | 1,409 | -9 (-0.63%) | 194,400 |
19 Jan 2018 | USD | 1,451 | 1,451 | 1,411 | 1,418 | 1,418 | -16 (-1.12%) | 412,800 |
18 Jan 2018 | USD | 1,482 | 1,486 | 1,432 | 1,434 | 1,434 | -23 (-1.58%) | 692,300 |
17 Jan 2018 | USD | 1,449 | 1,471 | 1,441 | 1,457 | 1,457 | -11 (-0.75%) | 337,900 |
16 Jan 2018 | USD | 1,480 | 1,489 | 1,459 | 1,468 | 1,468 | -12 (-0.81%) | 359,300 |
15 Jan 2018 | USD | 1,478 | 1,494 | 1,463 | 1,480 | 1,480 | +17 (+1.16%) | 294,600 |
12 Jan 2018 | USD | 1,459 | 1,486 | 1,445 | 1,463 | 1,463 | -3 (-0.20%) | 510,800 |
11 Jan 2018 | USD | 1,467 | 1,475 | 1,448 | 1,466 | 1,466 | +6 (+0.41%) | 338,300 |
10 Jan 2018 | USD | 1,461 | 1,493 | 1,456 | 1,460 | 1,460 | -3 (-0.21%) | 683,500 |
9 Jan 2018 | USD | 1,467 | 1,474 | 1,442 | 1,463 | 1,463 | +4 (+0.27%) | 354,600 |
8 Jan 2018 | USD | 1,459 | 1,459 | 1,459 | 1,459 | 1,459 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 1,448 | 1,468 | 1,448 | 1,459 | 1,459 | +35 (+2.46%) | 537,500 |
4 Jan 2018 | USD | 1,382 | 1,435 | 1,380 | 1,424 | 1,424 | +74 (+5.48%) | 596,900 |
3 Jan 2018 | USD | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,365 | 1,383 | 1,347 | 1,350 | 1,350 | +15 (+1.12%) | 753,900 |
28 Dec 2017 | USD | 1,348 | 1,348 | 1,330 | 1,335 | 1,335 | -15 (-1.11%) | 174,900 |