Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 4,520 | 4,610 | 4,500 | 4,570 | 4,570 | +120 (+2.70%) | 256,000 |
2 Mar 2018 | USD | 4,420 | 4,480 | 4,400 | 4,450 | 4,450 | -80 (-1.77%) | 170,800 |
1 Mar 2018 | USD | 4,530 | 4,550 | 4,490 | 4,530 | 4,530 | -70 (-1.52%) | 176,500 |
28 Feb 2018 | USD | 4,540 | 4,625 | 4,535 | 4,600 | 4,600 | +40 (+0.88%) | 253,600 |
27 Feb 2018 | USD | 4,640 | 4,640 | 4,545 | 4,560 | 4,560 | -110 (-2.36%) | 262,500 |
26 Feb 2018 | USD | 4,710 | 4,715 | 4,640 | 4,670 | 4,670 | -5 (-0.11%) | 204,300 |
23 Feb 2018 | USD | 4,675 | 4,735 | 4,635 | 4,675 | 4,675 | +45 (+0.97%) | 280,000 |
22 Feb 2018 | USD | 4,570 | 4,645 | 4,555 | 4,630 | 4,630 | +25 (+0.54%) | 196,500 |
21 Feb 2018 | USD | 4,595 | 4,660 | 4,530 | 4,605 | 4,605 | +60 (+1.32%) | 373,800 |
20 Feb 2018 | USD | 4,450 | 4,560 | 4,450 | 4,545 | 4,545 | +115 (+2.60%) | 232,600 |
19 Feb 2018 | USD | 4,320 | 4,445 | 4,310 | 4,430 | 4,430 | +175 (+4.11%) | 153,200 |
16 Feb 2018 | USD | 4,265 | 4,300 | 4,230 | 4,255 | 4,255 | +10 (+0.24%) | 219,300 |
15 Feb 2018 | USD | 4,260 | 4,320 | 4,235 | 4,245 | 4,245 | -5 (-0.12%) | 209,400 |
14 Feb 2018 | USD | 4,410 | 4,410 | 4,210 | 4,250 | 4,250 | -165 (-3.74%) | 271,600 |
13 Feb 2018 | USD | 4,360 | 4,490 | 4,340 | 4,415 | 4,415 | +120 (+2.79%) | 318,700 |
12 Feb 2018 | USD | 4,295 | 4,295 | 4,295 | 4,295 | 4,295 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 4,240 | 4,325 | 4,210 | 4,295 | 4,295 | -75 (-1.72%) | 323,700 |
8 Feb 2018 | USD | 4,320 | 4,390 | 4,310 | 4,370 | 4,370 | +60 (+1.39%) | 197,500 |
7 Feb 2018 | USD | 4,425 | 4,490 | 4,310 | 4,310 | 4,310 | +55 (+1.29%) | 328,800 |
6 Feb 2018 | USD | 4,115 | 4,290 | 4,115 | 4,255 | 4,255 | -205 (-4.60%) | 570,000 |
5 Feb 2018 | USD | 4,500 | 4,555 | 4,450 | 4,460 | 4,460 | -180 (-3.88%) | 299,400 |
2 Feb 2018 | USD | 4,580 | 4,655 | 4,555 | 4,640 | 4,640 | +20 (+0.43%) | 157,700 |
1 Feb 2018 | USD | 4,525 | 4,625 | 4,520 | 4,620 | 4,620 | +115 (+2.55%) | 160,900 |
31 Jan 2018 | USD | 4,510 | 4,620 | 4,505 | 4,505 | 4,505 | -60 (-1.31%) | 295,100 |
30 Jan 2018 | USD | 4,705 | 4,725 | 4,555 | 4,565 | 4,565 | -185 (-3.89%) | 419,700 |
29 Jan 2018 | USD | 4,775 | 4,870 | 4,745 | 4,750 | 4,750 | +5 (+0.11%) | 317,200 |
26 Jan 2018 | USD | 4,695 | 4,765 | 4,675 | 4,745 | 4,745 | +70 (+1.50%) | 207,600 |
25 Jan 2018 | USD | 4,690 | 4,710 | 4,655 | 4,675 | 4,675 | -60 (-1.27%) | 202,000 |
24 Jan 2018 | USD | 4,700 | 4,760 | 4,675 | 4,735 | 4,735 | +25 (+0.53%) | 259,700 |
23 Jan 2018 | USD | 4,700 | 4,720 | 4,690 | 4,710 | 4,710 | +20 (+0.43%) | 124,100 |