Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,906 | 3,080 | 2,881 | 3,000 | 3,000 | +59 (+2.01%) | 143,100 |
19 Mar 2018 | USD | 2,840 | 2,978 | 2,740 | 2,941 | 2,941 | +151 (+5.41%) | 137,000 |
16 Mar 2018 | USD | 2,638 | 2,800 | 2,577 | 2,790 | 2,790 | +196 (+7.56%) | 197,200 |
15 Mar 2018 | USD | 2,577 | 2,616 | 2,570 | 2,594 | 2,594 | +3 (+0.12%) | 17,200 |
14 Mar 2018 | USD | 2,627 | 2,656 | 2,591 | 2,591 | 2,591 | -49 (-1.86%) | 22,900 |
13 Mar 2018 | USD | 2,560 | 2,651 | 2,560 | 2,640 | 2,640 | +84 (+3.29%) | 37,900 |
12 Mar 2018 | USD | 2,585 | 2,598 | 2,533 | 2,556 | 2,556 | +16 (+0.63%) | 33,800 |
9 Mar 2018 | USD | 2,663 | 2,688 | 2,500 | 2,540 | 2,540 | -23 (-0.90%) | 93,800 |
8 Mar 2018 | USD | 2,640 | 2,640 | 2,546 | 2,563 | 2,563 | -17 (-0.66%) | 48,100 |
7 Mar 2018 | USD | 2,592 | 2,642 | 2,531 | 2,580 | 2,580 | +14 (+0.55%) | 32,400 |
6 Mar 2018 | USD | 2,570 | 2,618 | 2,418 | 2,566 | 2,566 | +13 (+0.51%) | 88,000 |
5 Mar 2018 | USD | 2,660 | 2,660 | 2,518 | 2,553 | 2,553 | -142 (-5.27%) | 93,300 |
2 Mar 2018 | USD | 2,711 | 2,758 | 2,630 | 2,695 | 2,695 | -66 (-2.39%) | 63,600 |
1 Mar 2018 | USD | 2,700 | 2,769 | 2,666 | 2,761 | 2,761 | +48 (+1.77%) | 28,700 |
28 Feb 2018 | USD | 2,744 | 2,814 | 2,713 | 2,713 | 2,713 | -45 (-1.63%) | 53,100 |
27 Feb 2018 | USD | 2,824 | 2,824 | 2,751 | 2,758 | 2,758 | -43 (-1.54%) | 37,200 |
26 Feb 2018 | USD | 2,800 | 2,809 | 2,712 | 2,801 | 2,801 | +21 (+0.76%) | 45,000 |
23 Feb 2018 | USD | 2,650 | 2,780 | 2,632 | 2,780 | 2,780 | +168 (+6.43%) | 95,600 |
22 Feb 2018 | USD | 2,540 | 2,689 | 2,534 | 2,612 | 2,612 | +61 (+2.39%) | 61,900 |
21 Feb 2018 | USD | 2,509 | 2,554 | 2,495 | 2,551 | 2,551 | +42 (+1.67%) | 48,600 |
20 Feb 2018 | USD | 2,452 | 2,528 | 2,415 | 2,509 | 2,509 | +45 (+1.83%) | 80,600 |
19 Feb 2018 | USD | 2,442 | 2,482 | 2,438 | 2,464 | 2,464 | +53 (+2.20%) | 36,000 |
16 Feb 2018 | USD | 2,287 | 2,420 | 2,280 | 2,411 | 2,411 | +136 (+5.98%) | 50,300 |
15 Feb 2018 | USD | 2,300 | 2,319 | 2,211 | 2,275 | 2,275 | +150 (+7.06%) | 84,200 |
14 Feb 2018 | USD | 2,200 | 2,203 | 2,075 | 2,125 | 2,125 | -63 (-2.88%) | 40,700 |
13 Feb 2018 | USD | 2,220 | 2,220 | 2,173 | 2,188 | 2,188 | +18 (+0.83%) | 20,400 |
12 Feb 2018 | USD | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,175 | 2,177 | 2,117 | 2,170 | 2,170 | -53 (-2.38%) | 31,800 |
8 Feb 2018 | USD | 2,195 | 2,234 | 2,195 | 2,223 | 2,223 | +45 (+2.07%) | 19,400 |