Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 4,292 | 4,309 | 4,201 | 4,206 | 4,206 | -128 (-2.95%) | 1,773,000 |
21 Feb 2018 | USD | 4,303 | 4,345 | 4,288 | 4,334 | 4,334 | +31 (+0.72%) | 987,000 |
20 Feb 2018 | USD | 4,346 | 4,346 | 4,276 | 4,303 | 4,303 | -43 (-0.99%) | 1,171,700 |
19 Feb 2018 | USD | 4,297 | 4,351 | 4,280 | 4,346 | 4,346 | +92 (+2.16%) | 938,300 |
16 Feb 2018 | USD | 4,210 | 4,270 | 4,190 | 4,254 | 4,254 | +59 (+1.41%) | 1,206,100 |
15 Feb 2018 | USD | 4,218 | 4,222 | 4,185 | 4,195 | 4,195 | +8 (+0.19%) | 1,150,600 |
14 Feb 2018 | USD | 4,169 | 4,209 | 4,157 | 4,187 | 4,187 | +36 (+0.87%) | 1,621,300 |
13 Feb 2018 | USD | 4,268 | 4,268 | 4,145 | 4,151 | 4,151 | -86 (-2.03%) | 1,919,200 |
12 Feb 2018 | USD | 4,237 | 4,237 | 4,237 | 4,237 | 4,237 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,185 | 4,237 | 4,170 | 4,237 | 4,237 | -39 (-0.91%) | 1,585,900 |
8 Feb 2018 | USD | 4,248 | 4,296 | 4,241 | 4,276 | 4,276 | +61 (+1.45%) | 1,524,100 |
7 Feb 2018 | USD | 4,360 | 4,364 | 4,214 | 4,215 | 4,215 | -31 (-0.73%) | 2,193,800 |
6 Feb 2018 | USD | 4,184 | 4,249 | 4,161 | 4,246 | 4,246 | -88 (-2.03%) | 3,247,000 |
5 Feb 2018 | USD | 4,300 | 4,373 | 4,291 | 4,334 | 4,334 | -10 (-0.23%) | 2,274,300 |
2 Feb 2018 | USD | 4,388 | 4,390 | 4,311 | 4,344 | 4,344 | -184 (-4.06%) | 3,595,400 |
1 Feb 2018 | USD | 4,476 | 4,533 | 4,461 | 4,528 | 4,528 | +88 (+1.98%) | 1,709,900 |
31 Jan 2018 | USD | 4,450 | 4,496 | 4,440 | 4,440 | 4,440 | -57 (-1.27%) | 1,891,100 |
30 Jan 2018 | USD | 4,589 | 4,604 | 4,488 | 4,497 | 4,497 | -76 (-1.66%) | 2,490,000 |
29 Jan 2018 | USD | 4,590 | 4,634 | 4,572 | 4,573 | 4,573 | +3 (+0.07%) | 884,100 |
26 Jan 2018 | USD | 4,580 | 4,615 | 4,567 | 4,570 | 4,570 | -9 (-0.20%) | 1,284,900 |
25 Jan 2018 | USD | 4,617 | 4,617 | 4,562 | 4,579 | 4,579 | -95 (-2.03%) | 1,894,000 |
24 Jan 2018 | USD | 4,701 | 4,705 | 4,663 | 4,674 | 4,674 | -30 (-0.64%) | 1,189,700 |
23 Jan 2018 | USD | 4,706 | 4,715 | 4,684 | 4,704 | 4,704 | -2 (-0.04%) | 910,900 |
22 Jan 2018 | USD | 4,690 | 4,706 | 4,671 | 4,706 | 4,706 | +15 (+0.32%) | 931,300 |
19 Jan 2018 | USD | 4,667 | 4,699 | 4,667 | 4,691 | 4,691 | +46 (+0.99%) | 1,018,000 |
18 Jan 2018 | USD | 4,689 | 4,694 | 4,631 | 4,645 | 4,645 | -5 (-0.11%) | 1,617,300 |
17 Jan 2018 | USD | 4,619 | 4,657 | 4,593 | 4,650 | 4,650 | +12 (+0.26%) | 1,127,600 |
16 Jan 2018 | USD | 4,660 | 4,680 | 4,623 | 4,638 | 4,638 | -35 (-0.75%) | 1,125,900 |
15 Jan 2018 | USD | 4,735 | 4,737 | 4,667 | 4,673 | 4,673 | -55 (-1.16%) | 1,432,300 |
12 Jan 2018 | USD | 4,753 | 4,764 | 4,718 | 4,728 | 4,728 | -14 (-0.30%) | 1,170,600 |