Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | USD | 3,015 | 3,060 | 3,010 | 3,045 | 3,045 | +20 (+0.66%) | 32,300 |
23 Jan 2018 | USD | 3,030 | 3,040 | 3,015 | 3,025 | 3,025 | +15 (+0.50%) | 31,000 |
22 Jan 2018 | USD | 3,040 | 3,040 | 2,998 | 3,010 | 3,010 | -15 (-0.50%) | 26,500 |
19 Jan 2018 | USD | 3,015 | 3,050 | 3,015 | 3,025 | 3,025 | -5 (-0.17%) | 29,700 |
18 Jan 2018 | USD | 3,115 | 3,115 | 3,030 | 3,030 | 3,030 | -50 (-1.62%) | 53,700 |
17 Jan 2018 | USD | 3,115 | 3,115 | 3,070 | 3,080 | 3,080 | -55 (-1.75%) | 61,500 |
16 Jan 2018 | USD | 3,115 | 3,140 | 3,105 | 3,135 | 3,135 | +20 (+0.64%) | 62,500 |
15 Jan 2018 | USD | 3,100 | 3,130 | 3,100 | 3,115 | 3,115 | +30 (+0.97%) | 96,500 |
12 Jan 2018 | USD | 3,050 | 3,095 | 3,040 | 3,085 | 3,085 | +45 (+1.48%) | 100,200 |
11 Jan 2018 | USD | 3,020 | 3,045 | 2,995 | 3,040 | 3,040 | +25 (+0.83%) | 74,400 |
10 Jan 2018 | USD | 3,010 | 3,025 | 2,999 | 3,015 | 3,015 | +20 (+0.67%) | 73,500 |
9 Jan 2018 | USD | 2,983 | 3,010 | 2,952 | 2,995 | 2,995 | +19 (+0.64%) | 126,300 |
8 Jan 2018 | USD | 2,976 | 2,976 | 2,976 | 2,976 | 2,976 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 2,970 | 2,990 | 2,966 | 2,976 | 2,976 | +25 (+0.85%) | 82,300 |
4 Jan 2018 | USD | 2,947 | 2,970 | 2,932 | 2,951 | 2,951 | +31 (+1.06%) | 91,700 |
3 Jan 2018 | USD | 2,920 | 2,920 | 2,920 | 2,920 | 2,920 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 2,920 | 2,920 | 2,920 | 2,920 | 2,920 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 2,920 | 2,920 | 2,920 | 2,920 | 2,920 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2,872 | 2,925 | 2,864 | 2,920 | 2,920 | +48 (+1.67%) | 78,100 |
28 Dec 2017 | USD | 2,892 | 2,894 | 2,868 | 2,872 | 2,872 | -17 (-0.59%) | 63,700 |
27 Dec 2017 | USD | 2,836 | 2,893 | 2,836 | 2,889 | 2,889 | +49 (+1.73%) | 58,100 |
26 Dec 2017 | USD | 2,836 | 2,846 | 2,816 | 2,840 | 2,840 | +6 (+0.21%) | 53,400 |
25 Dec 2017 | USD | 2,860 | 2,860 | 2,824 | 2,834 | 2,834 | +6 (+0.21%) | 39,800 |
22 Dec 2017 | USD | 2,818 | 2,855 | 2,815 | 2,828 | 2,828 | +12 (+0.43%) | 96,600 |
21 Dec 2017 | USD | 2,794 | 2,818 | 2,787 | 2,816 | 2,816 | +19 (+0.68%) | 57,300 |
20 Dec 2017 | USD | 2,811 | 2,811 | 2,773 | 2,797 | 2,797 | -9 (-0.32%) | 59,400 |
19 Dec 2017 | USD | 2,793 | 2,845 | 2,785 | 2,806 | 2,806 | +15 (+0.54%) | 93,000 |
18 Dec 2017 | USD | 2,775 | 2,793 | 2,756 | 2,791 | 2,791 | +26 (+0.94%) | 76,000 |
15 Dec 2017 | USD | 2,780 | 2,789 | 2,760 | 2,765 | 2,765 | -26 (-0.93%) | 88,200 |
14 Dec 2017 | USD | 2,790 | 2,799 | 2,785 | 2,791 | 2,791 | +3 (+0.11%) | 41,100 |