Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 3,030 | 3,050 | 3,020 | 3,020 | 3,020 | -10 (-0.33%) | 89,600 |
9 Jan 2018 | USD | 3,005 | 3,035 | 2,984 | 3,030 | 3,030 | +51 (+1.71%) | 115,000 |
8 Jan 2018 | USD | 2,979 | 2,979 | 2,979 | 2,979 | 2,979 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,980 | 3,010 | 2,958 | 2,979 | 2,979 | +9 (+0.30%) | 166,100 |
4 Jan 2018 | USD | 2,958 | 2,972 | 2,926 | 2,970 | 2,970 | +20 (+0.68%) | 98,700 |
3 Jan 2018 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,895 | 2,953 | 2,889 | 2,950 | 2,950 | +30 (+1.03%) | 80,300 |
28 Dec 2017 | USD | 2,967 | 2,982 | 2,914 | 2,920 | 2,920 | -47 (-1.58%) | 97,300 |
27 Dec 2017 | USD | 2,937 | 3,010 | 2,937 | 2,967 | 2,967 | +30 (+1.02%) | 92,000 |
26 Dec 2017 | USD | 2,930 | 2,955 | 2,925 | 2,937 | 2,937 | +17 (+0.58%) | 47,300 |
25 Dec 2017 | USD | 2,891 | 2,925 | 2,889 | 2,920 | 2,920 | +39 (+1.35%) | 54,300 |
22 Dec 2017 | USD | 2,888 | 2,897 | 2,844 | 2,881 | 2,881 | +2 (+0.07%) | 114,400 |
21 Dec 2017 | USD | 2,878 | 2,903 | 2,850 | 2,879 | 2,879 | 0.0 (0.0%) | 52,700 |
20 Dec 2017 | USD | 2,878 | 2,896 | 2,848 | 2,879 | 2,879 | -7 (-0.24%) | 83,300 |
19 Dec 2017 | USD | 2,897 | 2,907 | 2,884 | 2,886 | 2,886 | 0.0 (0.0%) | 68,800 |
18 Dec 2017 | USD | 2,949 | 2,949 | 2,868 | 2,886 | 2,886 | -41 (-1.40%) | 87,200 |
15 Dec 2017 | USD | 2,876 | 2,954 | 2,876 | 2,927 | 2,927 | +17 (+0.58%) | 182,800 |
14 Dec 2017 | USD | 2,884 | 2,911 | 2,859 | 2,910 | 2,910 | +51 (+1.78%) | 71,400 |
13 Dec 2017 | USD | 2,890 | 2,893 | 2,851 | 2,859 | 2,859 | -31 (-1.07%) | 75,500 |
12 Dec 2017 | USD | 2,830 | 2,901 | 2,818 | 2,890 | 2,890 | +60 (+2.12%) | 154,600 |
11 Dec 2017 | USD | 2,770 | 2,830 | 2,755 | 2,830 | 2,830 | +67 (+2.42%) | 135,200 |
8 Dec 2017 | USD | 2,706 | 2,766 | 2,706 | 2,763 | 2,763 | +39 (+1.43%) | 101,800 |
7 Dec 2017 | USD | 2,720 | 2,738 | 2,697 | 2,724 | 2,724 | +4 (+0.15%) | 154,500 |
6 Dec 2017 | USD | 2,769 | 2,769 | 2,709 | 2,720 | 2,720 | -80 (-2.86%) | 140,300 |
5 Dec 2017 | USD | 2,739 | 2,806 | 2,699 | 2,800 | 2,800 | +37 (+1.34%) | 213,400 |
4 Dec 2017 | USD | 2,777 | 2,783 | 2,749 | 2,763 | 2,763 | +14 (+0.51%) | 196,100 |
1 Dec 2017 | USD | 2,763 | 2,773 | 2,725 | 2,749 | 2,749 | +8 (+0.29%) | 218,200 |
30 Nov 2017 | USD | 2,699 | 2,762 | 2,694 | 2,741 | 2,741 | +65 (+2.43%) | 371,500 |