Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 2,020 | 2,030 | 2,020 | 2,030 | 2,030 | +10 (+0.50%) | 328,874 |
27 Mar 2018 | USD | 2,030 | 2,030 | 2,020 | 2,020 | 2,020 | -5 (-0.25%) | 236,617 |
26 Mar 2018 | USD | 2,030 | 2,030 | 2,020 | 2,025 | 2,025 | +15 (+0.75%) | 843,743 |
23 Mar 2018 | USD | 2,025 | 2,025 | 2,010 | 2,010 | 2,010 | -5 (-0.25%) | 446,958 |
22 Mar 2018 | USD | 2,025 | 2,025 | 2,005 | 2,015 | 2,015 | -10 (-0.49%) | 1,203,604 |
21 Mar 2018 | USD | 2,015 | 2,030 | 2,015 | 2,025 | 2,025 | +15 (+0.75%) | 1,220,672 |
20 Mar 2018 | USD | 2,020 | 2,020 | 2,010 | 2,010 | 2,010 | 0.0 (0.0%) | 274,429 |
19 Mar 2018 | USD | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 0.0 (0.0%) | 0 |
16 Mar 2018 | USD | 2,020 | 2,020 | 2,010 | 2,010 | 2,010 | -10 (-0.50%) | 1,018,741 |
15 Mar 2018 | USD | 2,025 | 2,025 | 2,020 | 2,020 | 2,020 | -5 (-0.25%) | 810,341 |
14 Mar 2018 | USD | 2,025 | 2,025 | 2,020 | 2,025 | 2,025 | 0.0 (0.0%) | 564,540 |
13 Mar 2018 | USD | 2,030 | 2,030 | 2,020 | 2,025 | 2,025 | -5 (-0.25%) | 921,049 |
12 Mar 2018 | USD | 2,035 | 2,050 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 1,202,068 |
9 Mar 2018 | USD | 2,030 | 2,035 | 2,025 | 2,030 | 2,030 | 0.0 (0.0%) | 584,836 |
8 Mar 2018 | USD | 2,035 | 2,035 | 2,025 | 2,030 | 2,030 | 0.0 (0.0%) | 836,971 |
7 Mar 2018 | USD | 2,030 | 2,030 | 2,025 | 2,030 | 2,030 | 0.0 (0.0%) | 535,729 |
6 Mar 2018 | USD | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | +10 (+0.50%) | 152,124 |
5 Mar 2018 | USD | 2,020 | 2,025 | 2,020 | 2,020 | 2,020 | +5 (+0.25%) | 162,010 |
2 Mar 2018 | USD | 2,020 | 2,020 | 2,010 | 2,015 | 2,015 | -5 (-0.25%) | 9,518,519 |
1 Mar 2018 | USD | 2,025 | 2,025 | 2,015 | 2,020 | 2,020 | -10 (-0.49%) | 2,120,368 |
28 Feb 2018 | USD | 2,035 | 2,035 | 2,025 | 2,030 | 2,030 | 0.0 (0.0%) | 4,256,940 |
27 Feb 2018 | USD | 2,040 | 2,045 | 2,025 | 2,030 | 2,030 | -5 (-0.25%) | 1,394,073 |
26 Feb 2018 | USD | 2,040 | 2,040 | 2,035 | 2,035 | 2,035 | -5 (-0.25%) | 568,626 |
23 Feb 2018 | USD | 2,045 | 2,050 | 2,035 | 2,040 | 2,040 | -5 (-0.24%) | 1,378,117 |
22 Feb 2018 | USD | 2,050 | 2,050 | 2,040 | 2,045 | 2,045 | -5 (-0.24%) | 1,380,329 |
21 Feb 2018 | USD | 2,050 | 2,055 | 2,045 | 2,050 | 2,050 | 0.0 (0.0%) | 1,102,371 |
20 Feb 2018 | USD | 2,050 | 2,065 | 2,040 | 2,050 | 2,050 | +10 (+0.49%) | 1,884,229 |
19 Feb 2018 | USD | 2,025 | 2,040 | 2,025 | 2,040 | 2,040 | +15 (+0.74%) | 894,140 |
16 Feb 2018 | USD | 2,025 | 2,025 | 2,020 | 2,025 | 2,025 | -5 (-0.25%) | 671,247 |
15 Feb 2018 | USD | 2,030 | 2,030 | 2,020 | 2,030 | 2,030 | +5 (+0.25%) | 4,313,626 |