Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 3,895 | 3,920 | 3,865 | 3,895 | 3,895 | +35 (+0.91%) | 836,200 |
14 Feb 2018 | USD | 3,905 | 3,950 | 3,830 | 3,860 | 3,860 | -70 (-1.78%) | 965,600 |
13 Feb 2018 | USD | 4,065 | 4,070 | 3,910 | 3,930 | 3,930 | -65 (-1.63%) | 1,016,100 |
12 Feb 2018 | USD | 3,995 | 3,995 | 3,995 | 3,995 | 3,995 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 3,970 | 4,020 | 3,945 | 3,995 | 3,995 | -115 (-2.80%) | 1,344,500 |
8 Feb 2018 | USD | 4,100 | 4,145 | 4,080 | 4,110 | 4,110 | -10 (-0.24%) | 906,300 |
7 Feb 2018 | USD | 4,255 | 4,315 | 4,110 | 4,120 | 4,120 | +5 (+0.12%) | 1,260,400 |
6 Feb 2018 | USD | 4,150 | 4,185 | 4,010 | 4,115 | 4,115 | -240 (-5.51%) | 1,692,200 |
5 Feb 2018 | USD | 4,470 | 4,485 | 4,330 | 4,355 | 4,355 | -250 (-5.43%) | 1,096,100 |
2 Feb 2018 | USD | 4,530 | 4,695 | 4,520 | 4,605 | 4,605 | +35 (+0.77%) | 1,039,800 |
1 Feb 2018 | USD | 4,460 | 4,595 | 4,445 | 4,570 | 4,570 | +160 (+3.63%) | 758,000 |
31 Jan 2018 | USD | 4,465 | 4,495 | 4,410 | 4,410 | 4,410 | -75 (-1.67%) | 927,600 |
30 Jan 2018 | USD | 4,530 | 4,555 | 4,475 | 4,485 | 4,485 | -90 (-1.97%) | 666,600 |
29 Jan 2018 | USD | 4,565 | 4,605 | 4,525 | 4,575 | 4,575 | -5 (-0.11%) | 564,200 |
26 Jan 2018 | USD | 4,610 | 4,630 | 4,570 | 4,580 | 4,580 | -25 (-0.54%) | 829,600 |
25 Jan 2018 | USD | 4,600 | 4,625 | 4,565 | 4,605 | 4,605 | -5 (-0.11%) | 731,600 |
24 Jan 2018 | USD | 4,595 | 4,655 | 4,590 | 4,610 | 4,610 | -20 (-0.43%) | 596,800 |
23 Jan 2018 | USD | 4,585 | 4,630 | 4,570 | 4,630 | 4,630 | +40 (+0.87%) | 647,300 |
22 Jan 2018 | USD | 4,630 | 4,635 | 4,565 | 4,590 | 4,590 | -50 (-1.08%) | 476,600 |
19 Jan 2018 | USD | 4,635 | 4,660 | 4,565 | 4,640 | 4,640 | -40 (-0.85%) | 941,000 |
18 Jan 2018 | USD | 4,795 | 4,795 | 4,665 | 4,680 | 4,680 | -50 (-1.06%) | 988,600 |
17 Jan 2018 | USD | 4,755 | 4,780 | 4,720 | 4,730 | 4,730 | -60 (-1.25%) | 717,000 |
16 Jan 2018 | USD | 4,755 | 4,795 | 4,750 | 4,790 | 4,790 | +35 (+0.74%) | 418,000 |
15 Jan 2018 | USD | 4,765 | 4,805 | 4,730 | 4,755 | 4,755 | +5 (+0.11%) | 609,100 |
12 Jan 2018 | USD | 4,805 | 4,815 | 4,745 | 4,750 | 4,750 | -60 (-1.25%) | 816,600 |
11 Jan 2018 | USD | 4,735 | 4,815 | 4,720 | 4,810 | 4,810 | +30 (+0.63%) | 596,500 |
10 Jan 2018 | USD | 4,850 | 4,850 | 4,765 | 4,780 | 4,780 | -90 (-1.85%) | 655,400 |
9 Jan 2018 | USD | 4,870 | 4,905 | 4,825 | 4,870 | 4,870 | +90 (+1.88%) | 866,000 |
8 Jan 2018 | USD | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 4,800 | 4,805 | 4,740 | 4,780 | 4,780 | +50 (+1.06%) | 655,800 |