Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | USD | 2,413 | 2,418 | 2,393 | 2,393 | 2,393 | -21 (-0.87%) | 144,000 |
17 Jan 2018 | USD | 2,414 | 2,424 | 2,412 | 2,414 | 2,414 | -6 (-0.25%) | 70,000 |
16 Jan 2018 | USD | 2,413 | 2,432 | 2,413 | 2,420 | 2,420 | +11 (+0.46%) | 58,500 |
15 Jan 2018 | USD | 2,424 | 2,430 | 2,409 | 2,409 | 2,409 | -3 (-0.12%) | 83,400 |
12 Jan 2018 | USD | 2,409 | 2,429 | 2,408 | 2,412 | 2,412 | -37 (-1.51%) | 135,900 |
11 Jan 2018 | USD | 2,442 | 2,460 | 2,435 | 2,449 | 2,449 | -25 (-1.01%) | 109,100 |
10 Jan 2018 | USD | 2,468 | 2,493 | 2,461 | 2,474 | 2,474 | +24 (+0.98%) | 120,000 |
9 Jan 2018 | USD | 2,422 | 2,490 | 2,417 | 2,450 | 2,450 | +41 (+1.70%) | 218,900 |
8 Jan 2018 | USD | 2,409 | 2,409 | 2,409 | 2,409 | 2,409 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,416 | 2,416 | 2,396 | 2,409 | 2,409 | -7 (-0.29%) | 120,200 |
4 Jan 2018 | USD | 2,350 | 2,419 | 2,349 | 2,416 | 2,416 | +73 (+3.12%) | 232,200 |
3 Jan 2018 | USD | 2,343 | 2,343 | 2,343 | 2,343 | 2,343 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,343 | 2,343 | 2,343 | 2,343 | 2,343 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,343 | 2,343 | 2,343 | 2,343 | 2,343 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,348 | 2,349 | 2,325 | 2,343 | 2,343 | +2 (+0.09%) | 97,500 |
28 Dec 2017 | USD | 2,350 | 2,354 | 2,324 | 2,341 | 2,341 | -9 (-0.38%) | 312,100 |
27 Dec 2017 | USD | 2,400 | 2,400 | 2,320 | 2,350 | 2,350 | -140 (-5.62%) | 447,600 |
26 Dec 2017 | USD | 2,471 | 2,499 | 2,471 | 2,490 | 2,490 | -9 (-0.36%) | 79,500 |
25 Dec 2017 | USD | 2,513 | 2,520 | 2,496 | 2,499 | 2,499 | -33 (-1.30%) | 87,400 |
22 Dec 2017 | USD | 2,528 | 2,545 | 2,518 | 2,532 | 2,532 | +6 (+0.24%) | 82,900 |
21 Dec 2017 | USD | 2,461 | 2,528 | 2,461 | 2,526 | 2,526 | +53 (+2.14%) | 114,800 |
20 Dec 2017 | USD | 2,484 | 2,493 | 2,469 | 2,473 | 2,473 | -17 (-0.68%) | 40,300 |
19 Dec 2017 | USD | 2,476 | 2,495 | 2,459 | 2,490 | 2,490 | +26 (+1.06%) | 58,200 |
18 Dec 2017 | USD | 2,490 | 2,490 | 2,464 | 2,464 | 2,464 | -28 (-1.12%) | 49,100 |
15 Dec 2017 | USD | 2,492 | 2,499 | 2,464 | 2,492 | 2,492 | -6 (-0.24%) | 73,700 |
14 Dec 2017 | USD | 2,507 | 2,513 | 2,489 | 2,498 | 2,498 | +12 (+0.48%) | 50,200 |
13 Dec 2017 | USD | 2,510 | 2,510 | 2,472 | 2,486 | 2,486 | -20 (-0.80%) | 57,900 |
12 Dec 2017 | USD | 2,527 | 2,531 | 2,503 | 2,506 | 2,506 | -20 (-0.79%) | 47,800 |
11 Dec 2017 | USD | 2,539 | 2,544 | 2,498 | 2,526 | 2,526 | +12 (+0.48%) | 67,300 |
8 Dec 2017 | USD | 2,457 | 2,515 | 2,457 | 2,514 | 2,514 | +31 (+1.25%) | 130,600 |