Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 3,983 | 4,004 | 3,973 | 3,996 | 3,996 | +25 (+0.63%) | 2,440,400 |
16 Feb 2018 | USD | 3,993 | 4,008 | 3,965 | 3,971 | 3,971 | +17 (+0.43%) | 4,446,000 |
15 Feb 2018 | USD | 3,941 | 3,973 | 3,936 | 3,954 | 3,954 | +53 (+1.36%) | 3,919,200 |
14 Feb 2018 | USD | 3,998 | 4,003 | 3,888 | 3,901 | 3,901 | -34 (-0.86%) | 5,056,800 |
13 Feb 2018 | USD | 3,973 | 4,009 | 3,926 | 3,935 | 3,935 | -38 (-0.96%) | 5,778,900 |
12 Feb 2018 | USD | 3,973 | 3,973 | 3,973 | 3,973 | 3,973 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 3,960 | 3,995 | 3,953 | 3,973 | 3,973 | -108 (-2.65%) | 6,087,900 |
8 Feb 2018 | USD | 4,074 | 4,105 | 4,062 | 4,081 | 4,081 | +23 (+0.57%) | 4,350,900 |
7 Feb 2018 | USD | 4,169 | 4,211 | 4,056 | 4,058 | 4,058 | -33 (-0.81%) | 7,504,400 |
6 Feb 2018 | USD | 4,100 | 4,117 | 4,032 | 4,091 | 4,091 | -155 (-3.65%) | 9,141,100 |
5 Feb 2018 | USD | 4,301 | 4,309 | 4,241 | 4,246 | 4,246 | -143 (-3.26%) | 5,483,600 |
2 Feb 2018 | USD | 4,337 | 4,395 | 4,335 | 4,389 | 4,389 | +29 (+0.67%) | 6,047,100 |
1 Feb 2018 | USD | 4,360 | 4,366 | 4,316 | 4,360 | 4,360 | +11 (+0.25%) | 3,902,800 |
31 Jan 2018 | USD | 4,303 | 4,378 | 4,300 | 4,349 | 4,349 | +106 (+2.50%) | 9,388,100 |
30 Jan 2018 | USD | 4,260 | 4,270 | 4,221 | 4,243 | 4,243 | -23 (-0.54%) | 4,008,900 |
29 Jan 2018 | USD | 4,280 | 4,288 | 4,261 | 4,266 | 4,266 | -14 (-0.33%) | 2,684,700 |
26 Jan 2018 | USD | 4,317 | 4,325 | 4,277 | 4,280 | 4,280 | -16 (-0.37%) | 2,363,900 |
25 Jan 2018 | USD | 4,275 | 4,301 | 4,257 | 4,296 | 4,296 | -40 (-0.92%) | 3,559,000 |
24 Jan 2018 | USD | 4,350 | 4,352 | 4,328 | 4,336 | 4,336 | -33 (-0.76%) | 2,518,900 |
23 Jan 2018 | USD | 4,356 | 4,372 | 4,350 | 4,369 | 4,369 | +10 (+0.23%) | 3,818,900 |
22 Jan 2018 | USD | 4,326 | 4,359 | 4,324 | 4,359 | 4,359 | +28 (+0.65%) | 3,302,800 |
19 Jan 2018 | USD | 4,321 | 4,341 | 4,316 | 4,331 | 4,331 | +27 (+0.63%) | 2,679,900 |
18 Jan 2018 | USD | 4,348 | 4,370 | 4,293 | 4,304 | 4,304 | -30 (-0.69%) | 4,373,700 |
17 Jan 2018 | USD | 4,320 | 4,338 | 4,310 | 4,334 | 4,334 | +3 (+0.07%) | 2,882,200 |
16 Jan 2018 | USD | 4,318 | 4,332 | 4,315 | 4,331 | 4,331 | +12 (+0.28%) | 2,468,800 |
15 Jan 2018 | USD | 4,310 | 4,324 | 4,305 | 4,319 | 4,319 | +38 (+0.89%) | 2,637,800 |
12 Jan 2018 | USD | 4,317 | 4,324 | 4,274 | 4,281 | 4,281 | -55 (-1.27%) | 4,754,500 |
11 Jan 2018 | USD | 4,301 | 4,337 | 4,299 | 4,336 | 4,336 | +4 (+0.09%) | 3,614,400 |
10 Jan 2018 | USD | 4,337 | 4,352 | 4,308 | 4,332 | 4,332 | -26 (-0.60%) | 3,714,400 |
9 Jan 2018 | USD | 4,300 | 4,359 | 4,291 | 4,358 | 4,358 | +96 (+2.25%) | 7,659,100 |