Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 2,876 | 2,914 | 2,849 | 2,868 | 2,868 | -8 (-0.28%) | 115,500 |
20 Feb 2018 | USD | 2,821 | 2,882 | 2,812 | 2,876 | 2,876 | +48 (+1.70%) | 129,900 |
19 Feb 2018 | USD | 2,805 | 2,828 | 2,779 | 2,828 | 2,828 | +77 (+2.80%) | 85,500 |
16 Feb 2018 | USD | 2,715 | 2,781 | 2,715 | 2,751 | 2,751 | +75 (+2.80%) | 76,800 |
15 Feb 2018 | USD | 2,643 | 2,704 | 2,626 | 2,676 | 2,676 | +35 (+1.33%) | 112,600 |
14 Feb 2018 | USD | 2,706 | 2,706 | 2,631 | 2,641 | 2,641 | -74 (-2.73%) | 180,000 |
13 Feb 2018 | USD | 2,750 | 2,764 | 2,681 | 2,715 | 2,715 | -23 (-0.84%) | 142,400 |
12 Feb 2018 | USD | 2,738 | 2,738 | 2,738 | 2,738 | 2,738 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,671 | 2,738 | 2,654 | 2,738 | 2,738 | -73 (-2.60%) | 150,000 |
8 Feb 2018 | USD | 2,809 | 2,855 | 2,792 | 2,811 | 2,811 | -15 (-0.53%) | 99,600 |
7 Feb 2018 | USD | 2,909 | 2,920 | 2,819 | 2,826 | 2,826 | +17 (+0.61%) | 149,400 |
6 Feb 2018 | USD | 2,867 | 2,897 | 2,749 | 2,809 | 2,809 | -196 (-6.52%) | 150,200 |
5 Feb 2018 | USD | 3,035 | 3,060 | 2,974 | 3,005 | 3,005 | -100 (-3.22%) | 59,600 |
2 Feb 2018 | USD | 3,070 | 3,110 | 3,045 | 3,105 | 3,105 | +35 (+1.14%) | 51,800 |
1 Feb 2018 | USD | 3,060 | 3,095 | 3,040 | 3,070 | 3,070 | +25 (+0.82%) | 49,900 |
31 Jan 2018 | USD | 3,105 | 3,125 | 3,045 | 3,045 | 3,045 | -100 (-3.18%) | 67,200 |
30 Jan 2018 | USD | 3,165 | 3,185 | 3,110 | 3,145 | 3,145 | -20 (-0.63%) | 74,400 |
29 Jan 2018 | USD | 3,215 | 3,220 | 3,165 | 3,165 | 3,165 | -10 (-0.31%) | 66,100 |
26 Jan 2018 | USD | 3,110 | 3,180 | 3,110 | 3,175 | 3,175 | +60 (+1.93%) | 65,000 |
25 Jan 2018 | USD | 3,130 | 3,150 | 3,115 | 3,115 | 3,115 | -30 (-0.95%) | 47,700 |
24 Jan 2018 | USD | 3,120 | 3,150 | 3,105 | 3,145 | 3,145 | +35 (+1.13%) | 61,900 |
23 Jan 2018 | USD | 3,075 | 3,135 | 3,075 | 3,110 | 3,110 | +55 (+1.80%) | 61,900 |
22 Jan 2018 | USD | 3,040 | 3,055 | 2,998 | 3,055 | 3,055 | +15 (+0.49%) | 61,700 |
19 Jan 2018 | USD | 3,000 | 3,055 | 2,989 | 3,040 | 3,040 | +35 (+1.16%) | 56,000 |
18 Jan 2018 | USD | 3,095 | 3,095 | 3,005 | 3,005 | 3,005 | -75 (-2.44%) | 57,300 |
17 Jan 2018 | USD | 3,095 | 3,105 | 3,070 | 3,080 | 3,080 | -30 (-0.96%) | 77,700 |
16 Jan 2018 | USD | 3,085 | 3,110 | 3,085 | 3,110 | 3,110 | +10 (+0.32%) | 54,000 |
15 Jan 2018 | USD | 3,085 | 3,125 | 3,070 | 3,100 | 3,100 | +30 (+0.98%) | 71,500 |
12 Jan 2018 | USD | 3,015 | 3,085 | 3,010 | 3,070 | 3,070 | +45 (+1.49%) | 86,900 |
11 Jan 2018 | USD | 2,995 | 3,035 | 2,990 | 3,025 | 3,025 | +5 (+0.17%) | 84,400 |