Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 2,501 | 2,506 | 2,481 | 2,506 | 2,506 | -10 (-0.40%) | 495,500 |
10 Jan 2018 | USD | 2,493 | 2,524 | 2,491 | 2,516 | 2,516 | +23 (+0.92%) | 643,600 |
9 Jan 2018 | USD | 2,479 | 2,496 | 2,474 | 2,493 | 2,493 | +36 (+1.47%) | 774,400 |
8 Jan 2018 | USD | 2,457 | 2,457 | 2,457 | 2,457 | 2,457 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,477 | 2,477 | 2,439 | 2,457 | 2,457 | -2 (-0.08%) | 692,200 |
4 Jan 2018 | USD | 2,428 | 2,459 | 2,423 | 2,459 | 2,459 | +49 (+2.03%) | 756,300 |
3 Jan 2018 | USD | 2,410 | 2,410 | 2,410 | 2,410 | 2,410 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,410 | 2,410 | 2,410 | 2,410 | 2,410 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,410 | 2,410 | 2,410 | 2,410 | 2,410 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,403 | 2,429 | 2,397 | 2,410 | 2,410 | +8 (+0.33%) | 353,400 |
28 Dec 2017 | USD | 2,442 | 2,446 | 2,398 | 2,402 | 2,402 | -36 (-1.48%) | 351,300 |
27 Dec 2017 | USD | 2,436 | 2,449 | 2,431 | 2,438 | 2,438 | +10 (+0.41%) | 349,400 |
26 Dec 2017 | USD | 2,425 | 2,444 | 2,421 | 2,428 | 2,428 | -1 (-0.04%) | 303,700 |
25 Dec 2017 | USD | 2,424 | 2,439 | 2,413 | 2,429 | 2,429 | +21 (+0.87%) | 301,800 |
22 Dec 2017 | USD | 2,395 | 2,409 | 2,394 | 2,408 | 2,408 | +21 (+0.88%) | 435,000 |
21 Dec 2017 | USD | 2,410 | 2,410 | 2,382 | 2,387 | 2,387 | -25 (-1.04%) | 476,800 |
20 Dec 2017 | USD | 2,415 | 2,431 | 2,408 | 2,412 | 2,412 | -3 (-0.12%) | 445,800 |
19 Dec 2017 | USD | 2,461 | 2,465 | 2,415 | 2,415 | 2,415 | -43 (-1.75%) | 502,100 |
18 Dec 2017 | USD | 2,473 | 2,474 | 2,455 | 2,458 | 2,458 | +1 (+0.04%) | 532,500 |
15 Dec 2017 | USD | 2,469 | 2,477 | 2,448 | 2,457 | 2,457 | -16 (-0.65%) | 727,100 |
14 Dec 2017 | USD | 2,466 | 2,486 | 2,463 | 2,473 | 2,473 | -1 (-0.04%) | 569,900 |
13 Dec 2017 | USD | 2,450 | 2,488 | 2,450 | 2,474 | 2,474 | +1 (+0.04%) | 822,800 |
12 Dec 2017 | USD | 2,468 | 2,477 | 2,459 | 2,473 | 2,473 | +9 (+0.37%) | 410,700 |
11 Dec 2017 | USD | 2,481 | 2,485 | 2,446 | 2,464 | 2,464 | -16 (-0.65%) | 627,600 |
8 Dec 2017 | USD | 2,435 | 2,489 | 2,435 | 2,480 | 2,480 | +34 (+1.39%) | 1,256,500 |
7 Dec 2017 | USD | 2,432 | 2,457 | 2,429 | 2,446 | 2,446 | +29 (+1.20%) | 704,100 |
6 Dec 2017 | USD | 2,416 | 2,435 | 2,405 | 2,417 | 2,417 | -20 (-0.82%) | 746,200 |
5 Dec 2017 | USD | 2,391 | 2,441 | 2,380 | 2,437 | 2,437 | +42 (+1.75%) | 673,700 |
4 Dec 2017 | USD | 2,405 | 2,413 | 2,391 | 2,395 | 2,395 | -9 (-0.37%) | 508,400 |
1 Dec 2017 | USD | 2,400 | 2,409 | 2,381 | 2,404 | 2,404 | +19 (+0.80%) | 920,700 |