Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 2,210 | 2,210 | 2,178 | 2,183 | 2,183 | -50 (-2.24%) | 896,600 |
21 Feb 2018 | USD | 2,230 | 2,259 | 2,224 | 2,233 | 2,233 | -21 (-0.93%) | 622,600 |
20 Feb 2018 | USD | 2,250 | 2,260 | 2,232 | 2,254 | 2,254 | -2 (-0.09%) | 571,500 |
19 Feb 2018 | USD | 2,238 | 2,257 | 2,222 | 2,256 | 2,256 | +43 (+1.94%) | 459,900 |
16 Feb 2018 | USD | 2,181 | 2,218 | 2,178 | 2,213 | 2,213 | +42 (+1.93%) | 567,500 |
15 Feb 2018 | USD | 2,200 | 2,202 | 2,167 | 2,171 | 2,171 | -12 (-0.55%) | 498,600 |
14 Feb 2018 | USD | 2,191 | 2,204 | 2,172 | 2,183 | 2,183 | +5 (+0.23%) | 754,900 |
13 Feb 2018 | USD | 2,244 | 2,244 | 2,177 | 2,178 | 2,178 | -68 (-3.03%) | 1,205,100 |
12 Feb 2018 | USD | 2,246 | 2,246 | 2,246 | 2,246 | 2,246 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,250 | 2,257 | 2,223 | 2,246 | 2,246 | -35 (-1.53%) | 992,700 |
8 Feb 2018 | USD | 2,292 | 2,310 | 2,278 | 2,281 | 2,281 | -3 (-0.13%) | 679,200 |
7 Feb 2018 | USD | 2,322 | 2,370 | 2,282 | 2,284 | 2,284 | -3 (-0.13%) | 1,099,600 |
6 Feb 2018 | USD | 2,285 | 2,294 | 2,252 | 2,287 | 2,287 | -72 (-3.05%) | 1,391,300 |
5 Feb 2018 | USD | 2,396 | 2,408 | 2,356 | 2,359 | 2,359 | -69 (-2.84%) | 774,800 |
2 Feb 2018 | USD | 2,400 | 2,435 | 2,394 | 2,428 | 2,428 | +2 (+0.08%) | 562,400 |
1 Feb 2018 | USD | 2,401 | 2,427 | 2,396 | 2,426 | 2,426 | +26 (+1.08%) | 584,700 |
31 Jan 2018 | USD | 2,439 | 2,454 | 2,399 | 2,400 | 2,400 | -31 (-1.28%) | 856,300 |
30 Jan 2018 | USD | 2,445 | 2,454 | 2,427 | 2,431 | 2,431 | -18 (-0.73%) | 542,000 |
29 Jan 2018 | USD | 2,470 | 2,493 | 2,446 | 2,449 | 2,449 | -25 (-1.01%) | 516,400 |
26 Jan 2018 | USD | 2,500 | 2,509 | 2,472 | 2,474 | 2,474 | -21 (-0.84%) | 547,600 |
25 Jan 2018 | USD | 2,494 | 2,504 | 2,484 | 2,495 | 2,495 | -21 (-0.83%) | 617,400 |
24 Jan 2018 | USD | 2,485 | 2,526 | 2,485 | 2,516 | 2,516 | +20 (+0.80%) | 554,300 |
23 Jan 2018 | USD | 2,482 | 2,519 | 2,480 | 2,496 | 2,496 | +18 (+0.73%) | 549,400 |
22 Jan 2018 | USD | 2,490 | 2,498 | 2,470 | 2,478 | 2,478 | -26 (-1.04%) | 498,100 |
19 Jan 2018 | USD | 2,492 | 2,505 | 2,480 | 2,504 | 2,504 | +23 (+0.93%) | 518,800 |
18 Jan 2018 | USD | 2,500 | 2,509 | 2,477 | 2,481 | 2,481 | -5 (-0.20%) | 895,100 |
17 Jan 2018 | USD | 2,460 | 2,490 | 2,460 | 2,486 | 2,486 | +20 (+0.81%) | 680,900 |
16 Jan 2018 | USD | 2,470 | 2,489 | 2,466 | 2,466 | 2,466 | -20 (-0.80%) | 383,400 |
15 Jan 2018 | USD | 2,474 | 2,497 | 2,472 | 2,486 | 2,486 | +17 (+0.69%) | 402,300 |
12 Jan 2018 | USD | 2,494 | 2,498 | 2,460 | 2,469 | 2,469 | -37 (-1.48%) | 719,000 |