Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 2,065 | 2,125 | 2,065 | 2,087 | 2,087 | +15 (+0.72%) | 970,300 |
13 Mar 2018 | USD | 2,083 | 2,099 | 2,044 | 2,072 | 2,072 | -7 (-0.34%) | 1,757,700 |
12 Mar 2018 | USD | 2,200 | 2,206 | 2,071 | 2,079 | 2,079 | -85 (-3.93%) | 1,699,700 |
9 Mar 2018 | USD | 2,250 | 2,255 | 2,146 | 2,164 | 2,164 | -68 (-3.05%) | 1,617,100 |
8 Mar 2018 | USD | 2,272 | 2,277 | 2,225 | 2,232 | 2,232 | -26 (-1.15%) | 385,700 |
7 Mar 2018 | USD | 2,270 | 2,294 | 2,256 | 2,258 | 2,258 | -23 (-1.01%) | 536,500 |
6 Mar 2018 | USD | 2,261 | 2,291 | 2,261 | 2,281 | 2,281 | +38 (+1.69%) | 551,400 |
5 Mar 2018 | USD | 2,259 | 2,273 | 2,230 | 2,243 | 2,243 | -17 (-0.75%) | 658,200 |
2 Mar 2018 | USD | 2,234 | 2,279 | 2,227 | 2,260 | 2,260 | -23 (-1.01%) | 907,500 |
1 Mar 2018 | USD | 2,284 | 2,290 | 2,265 | 2,283 | 2,283 | -14 (-0.61%) | 571,600 |
28 Feb 2018 | USD | 2,291 | 2,323 | 2,287 | 2,297 | 2,297 | +1 (+0.04%) | 651,600 |
27 Feb 2018 | USD | 2,334 | 2,335 | 2,288 | 2,296 | 2,296 | -28 (-1.20%) | 767,100 |
26 Feb 2018 | USD | 2,320 | 2,335 | 2,316 | 2,324 | 2,324 | +13 (+0.56%) | 707,400 |
23 Feb 2018 | USD | 2,337 | 2,337 | 2,301 | 2,311 | 2,311 | +11 (+0.48%) | 591,300 |
22 Feb 2018 | USD | 2,299 | 2,301 | 2,271 | 2,300 | 2,300 | +10 (+0.44%) | 471,600 |
21 Feb 2018 | USD | 2,291 | 2,306 | 2,269 | 2,290 | 2,290 | -10 (-0.43%) | 750,100 |
20 Feb 2018 | USD | 2,345 | 2,345 | 2,295 | 2,300 | 2,300 | -43 (-1.84%) | 643,300 |
19 Feb 2018 | USD | 2,350 | 2,370 | 2,324 | 2,343 | 2,343 | +19 (+0.82%) | 932,200 |
16 Feb 2018 | USD | 2,288 | 2,333 | 2,251 | 2,324 | 2,324 | +74 (+3.29%) | 1,189,600 |
15 Feb 2018 | USD | 2,214 | 2,264 | 2,192 | 2,250 | 2,250 | +56 (+2.55%) | 731,100 |
14 Feb 2018 | USD | 2,230 | 2,249 | 2,176 | 2,194 | 2,194 | -33 (-1.48%) | 889,600 |
13 Feb 2018 | USD | 2,318 | 2,327 | 2,217 | 2,227 | 2,227 | -25 (-1.11%) | 1,338,000 |
12 Feb 2018 | USD | 2,252 | 2,252 | 2,252 | 2,252 | 2,252 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 2,150 | 2,253 | 2,150 | 2,252 | 2,252 | +4 (+0.18%) | 1,531,000 |
8 Feb 2018 | USD | 2,290 | 2,314 | 2,243 | 2,248 | 2,248 | -24 (-1.06%) | 1,294,300 |
7 Feb 2018 | USD | 2,410 | 2,417 | 2,266 | 2,272 | 2,272 | +12 (+0.53%) | 2,394,900 |
6 Feb 2018 | USD | 2,252 | 2,339 | 2,191 | 2,260 | 2,260 | -168 (-6.92%) | 3,420,900 |
5 Feb 2018 | USD | 2,519 | 2,551 | 2,425 | 2,428 | 2,428 | -223 (-8.41%) | 4,161,700 |
2 Feb 2018 | USD | 2,630 | 2,675 | 2,555 | 2,651 | 2,651 | +35 (+1.34%) | 2,828,300 |
1 Feb 2018 | USD | 2,508 | 2,635 | 2,505 | 2,616 | 2,616 | +86 (+3.40%) | 3,394,400 |