Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 1,952 | 1,952 | 1,952 | 1,952 | 1,952 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 1,957 | 1,965 | 1,931 | 1,952 | 1,952 | -12 (-0.61%) | 699,000 |
19 Mar 2018 | USD | 1,966 | 1,972 | 1,952 | 1,964 | 1,964 | -14 (-0.71%) | 384,200 |
16 Mar 2018 | USD | 1,993 | 1,993 | 1,967 | 1,978 | 1,978 | +6 (+0.30%) | 576,000 |
15 Mar 2018 | USD | 1,995 | 2,007 | 1,955 | 1,972 | 1,972 | -19 (-0.95%) | 690,100 |
14 Mar 2018 | USD | 1,984 | 1,996 | 1,971 | 1,991 | 1,991 | -2 (-0.10%) | 828,200 |
13 Mar 2018 | USD | 1,944 | 1,996 | 1,937 | 1,993 | 1,993 | +53 (+2.73%) | 986,100 |
12 Mar 2018 | USD | 1,932 | 1,944 | 1,926 | 1,940 | 1,940 | +42 (+2.21%) | 754,500 |
9 Mar 2018 | USD | 1,919 | 1,933 | 1,888 | 1,898 | 1,898 | +5 (+0.26%) | 834,300 |
8 Mar 2018 | USD | 1,883 | 1,913 | 1,878 | 1,893 | 1,893 | +40 (+2.16%) | 1,104,400 |
7 Mar 2018 | USD | 1,821 | 1,859 | 1,816 | 1,853 | 1,853 | +27 (+1.48%) | 632,000 |
6 Mar 2018 | USD | 1,798 | 1,837 | 1,793 | 1,826 | 1,826 | +32 (+1.78%) | 580,400 |
5 Mar 2018 | USD | 1,778 | 1,800 | 1,778 | 1,794 | 1,794 | +7 (+0.39%) | 452,100 |
2 Mar 2018 | USD | 1,764 | 1,801 | 1,764 | 1,787 | 1,787 | -12 (-0.67%) | 787,200 |
1 Mar 2018 | USD | 1,804 | 1,809 | 1,773 | 1,799 | 1,799 | -32 (-1.75%) | 634,100 |
28 Feb 2018 | USD | 1,822 | 1,852 | 1,821 | 1,831 | 1,831 | -14 (-0.76%) | 712,600 |
27 Feb 2018 | USD | 1,872 | 1,872 | 1,827 | 1,845 | 1,845 | -23 (-1.23%) | 681,400 |
26 Feb 2018 | USD | 1,893 | 1,893 | 1,848 | 1,868 | 1,868 | -16 (-0.85%) | 712,200 |
23 Feb 2018 | USD | 1,891 | 1,913 | 1,874 | 1,884 | 1,884 | +19 (+1.02%) | 884,200 |
22 Feb 2018 | USD | 1,860 | 1,875 | 1,802 | 1,865 | 1,865 | +86 (+4.83%) | 1,356,100 |
21 Feb 2018 | USD | 1,777 | 1,792 | 1,762 | 1,779 | 1,779 | +1 (+0.06%) | 545,100 |
20 Feb 2018 | USD | 1,782 | 1,784 | 1,772 | 1,778 | 1,778 | -27 (-1.50%) | 592,000 |
19 Feb 2018 | USD | 1,784 | 1,813 | 1,773 | 1,805 | 1,805 | +36 (+2.04%) | 580,600 |
16 Feb 2018 | USD | 1,806 | 1,813 | 1,747 | 1,769 | 1,769 | -38 (-2.10%) | 1,170,100 |
15 Feb 2018 | USD | 1,875 | 1,875 | 1,768 | 1,807 | 1,807 | +132 (+7.88%) | 1,764,900 |
14 Feb 2018 | USD | 1,705 | 1,715 | 1,665 | 1,675 | 1,675 | -20 (-1.18%) | 728,900 |
13 Feb 2018 | USD | 1,743 | 1,755 | 1,693 | 1,695 | 1,695 | -25 (-1.45%) | 502,400 |
12 Feb 2018 | USD | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 1,708 | 1,729 | 1,704 | 1,720 | 1,720 | -32 (-1.83%) | 625,400 |
8 Feb 2018 | USD | 1,757 | 1,770 | 1,745 | 1,752 | 1,752 | -6 (-0.34%) | 564,100 |