Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 5,860 | 5,890 | 5,780 | 5,810 | 5,810 | 0.0 (0.0%) | 246,500 |
13 Feb 2018 | USD | 5,990 | 6,010 | 5,800 | 5,810 | 5,810 | -80 (-1.36%) | 298,200 |
12 Feb 2018 | USD | 5,890 | 5,890 | 5,890 | 5,890 | 5,890 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 5,860 | 5,930 | 5,850 | 5,890 | 5,890 | -200 (-3.28%) | 259,500 |
8 Feb 2018 | USD | 6,070 | 6,140 | 6,030 | 6,090 | 6,090 | +20 (+0.33%) | 268,600 |
7 Feb 2018 | USD | 6,200 | 6,370 | 6,070 | 6,070 | 6,070 | +20 (+0.33%) | 419,300 |
6 Feb 2018 | USD | 6,190 | 6,210 | 5,910 | 6,050 | 6,050 | -430 (-6.64%) | 581,500 |
5 Feb 2018 | USD | 6,490 | 6,520 | 6,400 | 6,480 | 6,480 | -130 (-1.97%) | 336,400 |
2 Feb 2018 | USD | 6,500 | 6,630 | 6,480 | 6,610 | 6,610 | +110 (+1.69%) | 501,800 |
1 Feb 2018 | USD | 6,280 | 6,530 | 6,230 | 6,500 | 6,500 | +390 (+6.38%) | 587,200 |
31 Jan 2018 | USD | 6,200 | 6,310 | 6,100 | 6,110 | 6,110 | -90 (-1.45%) | 337,700 |
30 Jan 2018 | USD | 6,310 | 6,310 | 6,180 | 6,200 | 6,200 | -140 (-2.21%) | 305,500 |
29 Jan 2018 | USD | 6,380 | 6,420 | 6,320 | 6,340 | 6,340 | -80 (-1.25%) | 243,200 |
26 Jan 2018 | USD | 6,500 | 6,500 | 6,410 | 6,420 | 6,420 | -60 (-0.93%) | 225,800 |
25 Jan 2018 | USD | 6,520 | 6,540 | 6,460 | 6,480 | 6,480 | -130 (-1.97%) | 186,400 |
24 Jan 2018 | USD | 6,660 | 6,670 | 6,540 | 6,610 | 6,610 | -80 (-1.20%) | 154,500 |
23 Jan 2018 | USD | 6,530 | 6,710 | 6,480 | 6,690 | 6,690 | +200 (+3.08%) | 228,200 |
22 Jan 2018 | USD | 6,530 | 6,540 | 6,450 | 6,490 | 6,490 | -90 (-1.37%) | 145,900 |
19 Jan 2018 | USD | 6,560 | 6,590 | 6,500 | 6,580 | 6,580 | +80 (+1.23%) | 249,900 |
18 Jan 2018 | USD | 6,600 | 6,680 | 6,480 | 6,500 | 6,500 | -70 (-1.07%) | 279,300 |
17 Jan 2018 | USD | 6,420 | 6,580 | 6,360 | 6,570 | 6,570 | +70 (+1.08%) | 304,600 |
16 Jan 2018 | USD | 6,590 | 6,600 | 6,460 | 6,500 | 6,500 | -100 (-1.52%) | 192,300 |
15 Jan 2018 | USD | 6,530 | 6,600 | 6,480 | 6,600 | 6,600 | +140 (+2.17%) | 178,800 |
12 Jan 2018 | USD | 6,510 | 6,540 | 6,370 | 6,460 | 6,460 | -50 (-0.77%) | 259,200 |
11 Jan 2018 | USD | 6,500 | 6,520 | 6,400 | 6,510 | 6,510 | -30 (-0.46%) | 227,200 |
10 Jan 2018 | USD | 6,460 | 6,600 | 6,460 | 6,540 | 6,540 | +130 (+2.03%) | 289,400 |
9 Jan 2018 | USD | 6,360 | 6,430 | 6,310 | 6,410 | 6,410 | +190 (+3.05%) | 468,100 |
8 Jan 2018 | USD | 6,220 | 6,220 | 6,220 | 6,220 | 6,220 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 6,200 | 6,220 | 6,100 | 6,220 | 6,220 | +100 (+1.63%) | 243,100 |
4 Jan 2018 | USD | 5,970 | 6,130 | 5,960 | 6,120 | 6,120 | +250 (+4.26%) | 240,500 |