Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 4,150 | 4,160 | 4,115 | 4,115 | 4,115 | -70 (-1.67%) | 356,400 |
21 Feb 2018 | USD | 4,225 | 4,225 | 4,160 | 4,185 | 4,185 | -20 (-0.48%) | 270,700 |
20 Feb 2018 | USD | 4,180 | 4,215 | 4,180 | 4,205 | 4,205 | +25 (+0.60%) | 291,300 |
19 Feb 2018 | USD | 4,140 | 4,185 | 4,135 | 4,180 | 4,180 | +50 (+1.21%) | 230,400 |
16 Feb 2018 | USD | 4,110 | 4,155 | 4,100 | 4,130 | 4,130 | +45 (+1.10%) | 283,400 |
15 Feb 2018 | USD | 4,125 | 4,125 | 4,080 | 4,085 | 4,085 | -35 (-0.85%) | 462,700 |
14 Feb 2018 | USD | 4,155 | 4,180 | 4,115 | 4,120 | 4,120 | +5 (+0.12%) | 385,000 |
13 Feb 2018 | USD | 4,195 | 4,205 | 4,105 | 4,115 | 4,115 | -55 (-1.32%) | 496,800 |
12 Feb 2018 | USD | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,130 | 4,170 | 4,115 | 4,170 | 4,170 | -15 (-0.36%) | 422,000 |
8 Feb 2018 | USD | 4,200 | 4,240 | 4,175 | 4,185 | 4,185 | 0.0 (0.0%) | 373,100 |
7 Feb 2018 | USD | 4,250 | 4,305 | 4,185 | 4,185 | 4,185 | +15 (+0.36%) | 522,100 |
6 Feb 2018 | USD | 4,190 | 4,195 | 4,140 | 4,170 | 4,170 | -105 (-2.46%) | 825,300 |
5 Feb 2018 | USD | 4,325 | 4,340 | 4,270 | 4,275 | 4,275 | -80 (-1.84%) | 423,400 |
2 Feb 2018 | USD | 4,320 | 4,365 | 4,310 | 4,355 | 4,355 | +15 (+0.35%) | 315,200 |
1 Feb 2018 | USD | 4,320 | 4,345 | 4,305 | 4,340 | 4,340 | +30 (+0.70%) | 255,400 |
31 Jan 2018 | USD | 4,360 | 4,375 | 4,305 | 4,310 | 4,310 | -50 (-1.15%) | 399,800 |
30 Jan 2018 | USD | 4,410 | 4,410 | 4,350 | 4,360 | 4,360 | -30 (-0.68%) | 321,300 |
29 Jan 2018 | USD | 4,440 | 4,455 | 4,390 | 4,390 | 4,390 | -40 (-0.90%) | 249,200 |
26 Jan 2018 | USD | 4,490 | 4,505 | 4,430 | 4,430 | 4,430 | -60 (-1.34%) | 285,900 |
25 Jan 2018 | USD | 4,485 | 4,510 | 4,480 | 4,490 | 4,490 | -20 (-0.44%) | 218,800 |
24 Jan 2018 | USD | 4,460 | 4,515 | 4,460 | 4,510 | 4,510 | +25 (+0.56%) | 250,900 |
23 Jan 2018 | USD | 4,475 | 4,500 | 4,460 | 4,485 | 4,485 | +20 (+0.45%) | 217,600 |
22 Jan 2018 | USD | 4,460 | 4,475 | 4,450 | 4,465 | 4,465 | -20 (-0.45%) | 252,200 |
19 Jan 2018 | USD | 4,465 | 4,485 | 4,450 | 4,485 | 4,485 | +40 (+0.90%) | 257,700 |
18 Jan 2018 | USD | 4,480 | 4,480 | 4,420 | 4,445 | 4,445 | -15 (-0.34%) | 337,500 |
17 Jan 2018 | USD | 4,400 | 4,460 | 4,400 | 4,460 | 4,460 | +35 (+0.79%) | 273,400 |
16 Jan 2018 | USD | 4,425 | 4,450 | 4,420 | 4,425 | 4,425 | -25 (-0.56%) | 161,000 |
15 Jan 2018 | USD | 4,420 | 4,460 | 4,420 | 4,450 | 4,450 | +60 (+1.37%) | 166,100 |
12 Jan 2018 | USD | 4,430 | 4,435 | 4,370 | 4,390 | 4,390 | -55 (-1.24%) | 293,800 |