Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 1,855 | 1,918 | 1,842 | 1,842 | 1,842 | +10 (+0.55%) | 81,800 |
6 Feb 2018 | USD | 1,851 | 1,861 | 1,796 | 1,832 | 1,832 | -81 (-4.23%) | 143,500 |
5 Feb 2018 | USD | 1,904 | 1,935 | 1,904 | 1,913 | 1,913 | -31 (-1.59%) | 79,400 |
2 Feb 2018 | USD | 1,912 | 1,949 | 1,912 | 1,944 | 1,944 | +23 (+1.20%) | 53,000 |
1 Feb 2018 | USD | 1,874 | 1,921 | 1,874 | 1,921 | 1,921 | +47 (+2.51%) | 69,200 |
31 Jan 2018 | USD | 1,921 | 1,922 | 1,874 | 1,874 | 1,874 | -66 (-3.40%) | 75,400 |
30 Jan 2018 | USD | 1,942 | 1,967 | 1,936 | 1,940 | 1,940 | +13 (+0.67%) | 89,400 |
29 Jan 2018 | USD | 1,918 | 1,950 | 1,918 | 1,927 | 1,927 | +9 (+0.47%) | 55,300 |
26 Jan 2018 | USD | 1,939 | 1,962 | 1,917 | 1,918 | 1,918 | -28 (-1.44%) | 67,800 |
25 Jan 2018 | USD | 1,949 | 1,953 | 1,927 | 1,946 | 1,946 | -3 (-0.15%) | 71,500 |
24 Jan 2018 | USD | 1,925 | 1,954 | 1,923 | 1,949 | 1,949 | +24 (+1.25%) | 93,500 |
23 Jan 2018 | USD | 1,900 | 1,928 | 1,891 | 1,925 | 1,925 | +37 (+1.96%) | 34,200 |
22 Jan 2018 | USD | 1,900 | 1,900 | 1,874 | 1,888 | 1,888 | -5 (-0.26%) | 36,500 |
19 Jan 2018 | USD | 1,850 | 1,906 | 1,850 | 1,893 | 1,893 | +47 (+2.55%) | 77,200 |
18 Jan 2018 | USD | 1,886 | 1,893 | 1,846 | 1,846 | 1,846 | -29 (-1.55%) | 88,200 |
17 Jan 2018 | USD | 1,880 | 1,884 | 1,868 | 1,875 | 1,875 | -31 (-1.63%) | 66,400 |
16 Jan 2018 | USD | 1,900 | 1,911 | 1,896 | 1,906 | 1,906 | +5 (+0.26%) | 57,000 |
15 Jan 2018 | USD | 1,887 | 1,909 | 1,886 | 1,901 | 1,901 | +21 (+1.12%) | 52,900 |
12 Jan 2018 | USD | 1,873 | 1,884 | 1,861 | 1,880 | 1,880 | 0.0 (0.0%) | 89,300 |
11 Jan 2018 | USD | 1,866 | 1,886 | 1,843 | 1,880 | 1,880 | +6 (+0.32%) | 153,400 |
10 Jan 2018 | USD | 1,897 | 1,916 | 1,874 | 1,874 | 1,874 | -22 (-1.16%) | 103,400 |
9 Jan 2018 | USD | 1,864 | 1,902 | 1,853 | 1,896 | 1,896 | +32 (+1.72%) | 125,800 |
8 Jan 2018 | USD | 1,864 | 1,864 | 1,864 | 1,864 | 1,864 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 1,856 | 1,868 | 1,842 | 1,864 | 1,864 | +8 (+0.43%) | 60,300 |
4 Jan 2018 | USD | 1,826 | 1,857 | 1,819 | 1,856 | 1,856 | +30 (+1.64%) | 61,400 |
3 Jan 2018 | USD | 1,826 | 1,826 | 1,826 | 1,826 | 1,826 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 1,826 | 1,826 | 1,826 | 1,826 | 1,826 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 1,826 | 1,826 | 1,826 | 1,826 | 1,826 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,830 | 1,833 | 1,821 | 1,826 | 1,826 | -2 (-0.11%) | 36,900 |
28 Dec 2017 | USD | 1,823 | 1,830 | 1,812 | 1,828 | 1,828 | 0.0 (0.0%) | 61,600 |