Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 1,780 | 1,802 | 1,758 | 1,758 | 1,758 | +29 (+1.68%) | 836,100 |
6 Feb 2018 | USD | 1,726 | 1,733 | 1,694 | 1,729 | 1,729 | -68 (-3.78%) | 1,055,300 |
5 Feb 2018 | USD | 1,797 | 1,814 | 1,786 | 1,797 | 1,797 | -36 (-1.96%) | 573,400 |
2 Feb 2018 | USD | 1,827 | 1,840 | 1,817 | 1,833 | 1,833 | -15 (-0.81%) | 365,900 |
1 Feb 2018 | USD | 1,808 | 1,855 | 1,803 | 1,848 | 1,848 | +37 (+2.04%) | 606,600 |
31 Jan 2018 | USD | 1,842 | 1,870 | 1,811 | 1,811 | 1,811 | -15 (-0.82%) | 708,900 |
30 Jan 2018 | USD | 1,840 | 1,846 | 1,821 | 1,826 | 1,826 | -22 (-1.19%) | 474,900 |
29 Jan 2018 | USD | 1,863 | 1,867 | 1,840 | 1,848 | 1,848 | +8 (+0.43%) | 359,700 |
26 Jan 2018 | USD | 1,853 | 1,859 | 1,827 | 1,840 | 1,840 | -15 (-0.81%) | 511,500 |
25 Jan 2018 | USD | 1,850 | 1,860 | 1,836 | 1,855 | 1,855 | -1 (-0.05%) | 280,600 |
24 Jan 2018 | USD | 1,827 | 1,863 | 1,827 | 1,856 | 1,856 | +20 (+1.09%) | 392,700 |
23 Jan 2018 | USD | 1,845 | 1,845 | 1,821 | 1,836 | 1,836 | +4 (+0.22%) | 393,500 |
22 Jan 2018 | USD | 1,813 | 1,835 | 1,805 | 1,832 | 1,832 | +20 (+1.10%) | 384,100 |
19 Jan 2018 | USD | 1,795 | 1,816 | 1,791 | 1,812 | 1,812 | +23 (+1.29%) | 419,300 |
18 Jan 2018 | USD | 1,858 | 1,859 | 1,789 | 1,789 | 1,789 | -50 (-2.72%) | 936,600 |
17 Jan 2018 | USD | 1,856 | 1,856 | 1,830 | 1,839 | 1,839 | -44 (-2.34%) | 768,800 |
16 Jan 2018 | USD | 1,882 | 1,888 | 1,863 | 1,883 | 1,883 | -17 (-0.89%) | 677,300 |
15 Jan 2018 | USD | 1,886 | 1,915 | 1,873 | 1,900 | 1,900 | +10 (+0.53%) | 533,700 |
12 Jan 2018 | USD | 1,907 | 1,910 | 1,881 | 1,890 | 1,890 | -10 (-0.53%) | 537,000 |
11 Jan 2018 | USD | 1,882 | 1,903 | 1,874 | 1,900 | 1,900 | +2 (+0.11%) | 401,200 |
10 Jan 2018 | USD | 1,865 | 1,910 | 1,862 | 1,898 | 1,898 | +21 (+1.12%) | 1,147,900 |
9 Jan 2018 | USD | 1,850 | 1,886 | 1,845 | 1,877 | 1,877 | +45 (+2.46%) | 770,200 |
8 Jan 2018 | USD | 1,832 | 1,832 | 1,832 | 1,832 | 1,832 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 1,842 | 1,849 | 1,820 | 1,832 | 1,832 | -5 (-0.27%) | 320,400 |
4 Jan 2018 | USD | 1,819 | 1,837 | 1,803 | 1,837 | 1,837 | +47 (+2.63%) | 355,500 |
3 Jan 2018 | USD | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,796 | 1,797 | 1,782 | 1,790 | 1,790 | -5 (-0.28%) | 261,000 |
28 Dec 2017 | USD | 1,807 | 1,811 | 1,788 | 1,795 | 1,795 | -9 (-0.50%) | 399,400 |