Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | USD | 2,433 | 2,550 | 2,432 | 2,530 | 2,530 | +97 (+3.99%) | 3,466,100 |
30 Jan 2018 | USD | 2,400 | 2,467 | 2,378 | 2,433 | 2,433 | +14 (+0.58%) | 13,068,300 |
29 Jan 2018 | USD | 2,442 | 2,462 | 2,419 | 2,419 | 2,419 | -11 (-0.45%) | 1,682,800 |
26 Jan 2018 | USD | 2,426 | 2,446 | 2,406 | 2,430 | 2,430 | +26 (+1.08%) | 1,651,900 |
25 Jan 2018 | USD | 2,360 | 2,419 | 2,356 | 2,404 | 2,404 | +7 (+0.29%) | 1,758,000 |
24 Jan 2018 | USD | 2,412 | 2,421 | 2,371 | 2,397 | 2,397 | -23 (-0.95%) | 2,155,900 |
23 Jan 2018 | USD | 2,431 | 2,456 | 2,419 | 2,420 | 2,420 | -5 (-0.21%) | 1,677,500 |
22 Jan 2018 | USD | 2,431 | 2,461 | 2,412 | 2,425 | 2,425 | -44 (-1.78%) | 2,255,200 |
19 Jan 2018 | USD | 2,439 | 2,470 | 2,411 | 2,469 | 2,469 | +59 (+2.45%) | 1,501,100 |
18 Jan 2018 | USD | 2,480 | 2,500 | 2,395 | 2,410 | 2,410 | -54 (-2.19%) | 2,228,700 |
17 Jan 2018 | USD | 2,485 | 2,510 | 2,452 | 2,464 | 2,464 | -31 (-1.24%) | 2,066,500 |
16 Jan 2018 | USD | 2,498 | 2,499 | 2,475 | 2,495 | 2,495 | +29 (+1.18%) | 2,484,200 |
15 Jan 2018 | USD | 2,496 | 2,500 | 2,438 | 2,466 | 2,466 | +6 (+0.24%) | 2,856,900 |
12 Jan 2018 | USD | 2,394 | 2,460 | 2,375 | 2,460 | 2,460 | +97 (+4.10%) | 3,649,800 |
11 Jan 2018 | USD | 2,282 | 2,366 | 2,282 | 2,363 | 2,363 | +59 (+2.56%) | 2,234,400 |
10 Jan 2018 | USD | 2,334 | 2,347 | 2,293 | 2,304 | 2,304 | -32 (-1.37%) | 2,124,200 |
9 Jan 2018 | USD | 2,350 | 2,358 | 2,331 | 2,336 | 2,336 | -4 (-0.17%) | 1,862,500 |
8 Jan 2018 | USD | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,344 | 2,344 | 2,300 | 2,340 | 2,340 | +10 (+0.43%) | 1,966,100 |
4 Jan 2018 | USD | 2,337 | 2,349 | 2,296 | 2,330 | 2,330 | +40 (+1.75%) | 2,592,200 |
3 Jan 2018 | USD | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,318 | 2,340 | 2,268 | 2,290 | 2,290 | -10 (-0.43%) | 3,063,500 |
28 Dec 2017 | USD | 2,240 | 2,318 | 2,236 | 2,300 | 2,300 | +80 (+3.60%) | 5,681,800 |
27 Dec 2017 | USD | 2,170 | 2,236 | 2,162 | 2,220 | 2,220 | +52 (+2.40%) | 2,665,500 |
26 Dec 2017 | USD | 2,166 | 2,184 | 2,152 | 2,168 | 2,168 | -8 (-0.37%) | 1,118,200 |
25 Dec 2017 | USD | 2,180 | 2,222 | 2,165 | 2,176 | 2,176 | -12 (-0.55%) | 2,704,900 |
22 Dec 2017 | USD | 2,131 | 2,191 | 2,121 | 2,188 | 2,188 | +78 (+3.70%) | 4,311,100 |
21 Dec 2017 | USD | 2,120 | 2,124 | 2,063 | 2,110 | 2,110 | +10 (+0.48%) | 1,906,600 |