Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 2,455 | 2,462 | 2,413 | 2,420 | 2,420 | -60 (-2.42%) | 106,400 |
28 Feb 2018 | USD | 2,473 | 2,517 | 2,473 | 2,480 | 2,480 | +17 (+0.69%) | 211,400 |
27 Feb 2018 | USD | 2,471 | 2,471 | 2,432 | 2,463 | 2,463 | +5 (+0.20%) | 129,600 |
26 Feb 2018 | USD | 2,434 | 2,465 | 2,432 | 2,458 | 2,458 | +38 (+1.57%) | 141,000 |
23 Feb 2018 | USD | 2,430 | 2,446 | 2,409 | 2,420 | 2,420 | -11 (-0.45%) | 69,200 |
22 Feb 2018 | USD | 2,425 | 2,443 | 2,400 | 2,431 | 2,431 | -15 (-0.61%) | 111,000 |
21 Feb 2018 | USD | 2,431 | 2,465 | 2,412 | 2,446 | 2,446 | +42 (+1.75%) | 193,100 |
20 Feb 2018 | USD | 2,360 | 2,408 | 2,354 | 2,404 | 2,404 | +37 (+1.56%) | 132,100 |
19 Feb 2018 | USD | 2,310 | 2,369 | 2,310 | 2,367 | 2,367 | +76 (+3.32%) | 135,900 |
16 Feb 2018 | USD | 2,264 | 2,305 | 2,252 | 2,291 | 2,291 | -5 (-0.22%) | 385,000 |
15 Feb 2018 | USD | 2,342 | 2,342 | 2,285 | 2,296 | 2,296 | 0.0 (0.0%) | 571,500 |
14 Feb 2018 | USD | 2,298 | 2,305 | 2,278 | 2,296 | 2,296 | +13 (+0.57%) | 292,200 |
13 Feb 2018 | USD | 2,299 | 2,318 | 2,271 | 2,283 | 2,283 | -8 (-0.35%) | 143,700 |
12 Feb 2018 | USD | 2,291 | 2,291 | 2,291 | 2,291 | 2,291 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,262 | 2,296 | 2,240 | 2,291 | 2,291 | -19 (-0.82%) | 195,700 |
8 Feb 2018 | USD | 2,318 | 2,346 | 2,309 | 2,310 | 2,310 | -7 (-0.30%) | 182,000 |
7 Feb 2018 | USD | 2,356 | 2,390 | 2,315 | 2,317 | 2,317 | +10 (+0.43%) | 355,500 |
6 Feb 2018 | USD | 2,369 | 2,380 | 2,267 | 2,307 | 2,307 | -112 (-4.63%) | 462,400 |
5 Feb 2018 | USD | 2,418 | 2,430 | 2,412 | 2,419 | 2,419 | -28 (-1.14%) | 232,000 |
2 Feb 2018 | USD | 2,411 | 2,451 | 2,408 | 2,447 | 2,447 | +14 (+0.58%) | 264,100 |
1 Feb 2018 | USD | 2,392 | 2,437 | 2,389 | 2,433 | 2,433 | +48 (+2.01%) | 214,600 |
31 Jan 2018 | USD | 2,440 | 2,440 | 2,383 | 2,385 | 2,385 | -53 (-2.17%) | 261,700 |
30 Jan 2018 | USD | 2,446 | 2,456 | 2,425 | 2,438 | 2,438 | -4 (-0.16%) | 176,400 |
29 Jan 2018 | USD | 2,418 | 2,457 | 2,412 | 2,442 | 2,442 | -1 (-0.04%) | 159,200 |
26 Jan 2018 | USD | 2,431 | 2,455 | 2,431 | 2,443 | 2,443 | +22 (+0.91%) | 124,400 |
25 Jan 2018 | USD | 2,423 | 2,427 | 2,413 | 2,421 | 2,421 | -11 (-0.45%) | 90,300 |
24 Jan 2018 | USD | 2,429 | 2,442 | 2,420 | 2,432 | 2,432 | +15 (+0.62%) | 134,200 |
23 Jan 2018 | USD | 2,415 | 2,422 | 2,410 | 2,417 | 2,417 | +17 (+0.71%) | 91,900 |
22 Jan 2018 | USD | 2,405 | 2,409 | 2,386 | 2,400 | 2,400 | +3 (+0.13%) | 75,500 |
19 Jan 2018 | USD | 2,395 | 2,411 | 2,386 | 2,397 | 2,397 | +4 (+0.17%) | 63,700 |