Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 6,160 | 6,190 | 5,980 | 6,060 | 6,060 | -90 (-1.46%) | 681,300 |
13 Feb 2018 | USD | 6,300 | 6,320 | 6,120 | 6,150 | 6,150 | -120 (-1.91%) | 716,600 |
12 Feb 2018 | USD | 6,270 | 6,270 | 6,270 | 6,270 | 6,270 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 6,250 | 6,300 | 6,140 | 6,270 | 6,270 | -210 (-3.24%) | 855,200 |
8 Feb 2018 | USD | 6,500 | 6,580 | 6,440 | 6,480 | 6,480 | +170 (+2.69%) | 954,200 |
7 Feb 2018 | USD | 6,450 | 6,570 | 6,310 | 6,310 | 6,310 | +30 (+0.48%) | 880,200 |
6 Feb 2018 | USD | 6,360 | 6,380 | 6,170 | 6,280 | 6,280 | -330 (-4.99%) | 1,008,500 |
5 Feb 2018 | USD | 6,600 | 6,690 | 6,580 | 6,610 | 6,610 | -70 (-1.05%) | 827,000 |
2 Feb 2018 | USD | 6,460 | 6,840 | 6,420 | 6,680 | 6,680 | +200 (+3.09%) | 1,438,900 |
1 Feb 2018 | USD | 6,390 | 6,500 | 6,370 | 6,480 | 6,480 | +110 (+1.73%) | 680,000 |
31 Jan 2018 | USD | 6,440 | 6,470 | 6,370 | 6,370 | 6,370 | -70 (-1.09%) | 736,400 |
30 Jan 2018 | USD | 6,510 | 6,540 | 6,420 | 6,440 | 6,440 | -70 (-1.08%) | 721,100 |
29 Jan 2018 | USD | 6,470 | 6,580 | 6,450 | 6,510 | 6,510 | +20 (+0.31%) | 428,500 |
26 Jan 2018 | USD | 6,520 | 6,570 | 6,480 | 6,490 | 6,490 | -40 (-0.61%) | 488,900 |
25 Jan 2018 | USD | 6,550 | 6,560 | 6,520 | 6,530 | 6,530 | -80 (-1.21%) | 397,400 |
24 Jan 2018 | USD | 6,650 | 6,690 | 6,600 | 6,610 | 6,610 | -60 (-0.90%) | 393,000 |
23 Jan 2018 | USD | 6,660 | 6,680 | 6,600 | 6,670 | 6,670 | 0.0 (0.0%) | 450,300 |
22 Jan 2018 | USD | 6,590 | 6,680 | 6,570 | 6,670 | 6,670 | +120 (+1.83%) | 601,300 |
19 Jan 2018 | USD | 6,520 | 6,550 | 6,480 | 6,550 | 6,550 | +30 (+0.46%) | 556,900 |
18 Jan 2018 | USD | 6,610 | 6,620 | 6,500 | 6,520 | 6,520 | -50 (-0.76%) | 633,700 |
17 Jan 2018 | USD | 6,480 | 6,600 | 6,470 | 6,570 | 6,570 | -110 (-1.65%) | 665,200 |
16 Jan 2018 | USD | 6,650 | 6,700 | 6,610 | 6,680 | 6,680 | +90 (+1.37%) | 416,700 |
15 Jan 2018 | USD | 6,630 | 6,640 | 6,580 | 6,590 | 6,590 | +20 (+0.30%) | 422,600 |
12 Jan 2018 | USD | 6,650 | 6,660 | 6,570 | 6,570 | 6,570 | -80 (-1.20%) | 582,300 |
11 Jan 2018 | USD | 6,660 | 6,760 | 6,630 | 6,650 | 6,650 | +50 (+0.76%) | 820,200 |
10 Jan 2018 | USD | 6,490 | 6,600 | 6,490 | 6,600 | 6,600 | +70 (+1.07%) | 474,200 |
9 Jan 2018 | USD | 6,530 | 6,560 | 6,520 | 6,530 | 6,530 | +40 (+0.62%) | 505,800 |
8 Jan 2018 | USD | 6,490 | 6,490 | 6,490 | 6,490 | 6,490 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 6,450 | 6,490 | 6,440 | 6,490 | 6,490 | +110 (+1.72%) | 484,700 |
4 Jan 2018 | USD | 6,410 | 6,440 | 6,340 | 6,380 | 6,380 | +50 (+0.79%) | 538,500 |