Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2018 | USD | 3,500 | 3,500 | 3,450 | 3,450 | 3,450 | +2 (+0.06%) | 119,200 |
16 Feb 2018 | USD | 3,448 | 3,448 | 3,448 | 3,448 | 3,448 | 0.0 (0.0%) | 0 |
15 Feb 2018 | USD | 3,450 | 3,450 | 3,447 | 3,448 | 3,448 | -152 (-4.22%) | 104,354 |
14 Feb 2018 | USD | 3,320 | 3,600 | 3,320 | 3,600 | 3,600 | +320 (+9.76%) | 127,768 |
13 Feb 2018 | USD | 3,515 | 3,515 | 3,280 | 3,280 | 3,280 | -235 (-6.69%) | 150,139 |
12 Feb 2018 | USD | 3,525 | 3,525 | 3,515 | 3,515 | 3,515 | -10 (-0.28%) | 85,844 |
11 Feb 2018 | USD | 3,560 | 3,560 | 3,525 | 3,525 | 3,525 | -40 (-1.12%) | 69,790 |
9 Feb 2018 | USD | 3,565 | 3,565 | 3,565 | 3,565 | 3,565 | 0.0 (0.0%) | 0 |
8 Feb 2018 | USD | 3,551 | 3,597 | 3,500 | 3,565 | 3,565 | +14 (+0.39%) | 44,678 |
7 Feb 2018 | USD | 3,520 | 3,598 | 3,520 | 3,551 | 3,551 | +26 (+0.74%) | 57,857 |
6 Feb 2018 | USD | 3,675 | 3,675 | 3,525 | 3,525 | 3,525 | -175 (-4.73%) | 117,638 |
5 Feb 2018 | USD | 3,700 | 3,709 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 27,166 |
4 Feb 2018 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 11,813 |
2 Feb 2018 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
1 Feb 2018 | USD | 3,708 | 3,708 | 3,700 | 3,700 | 3,700 | -9 (-0.24%) | 209,400 |
31 Jan 2018 | USD | 3,710 | 3,710 | 3,708 | 3,709 | 3,709 | -1 (-0.03%) | 83,924 |
30 Jan 2018 | USD | 3,750 | 3,750 | 3,710 | 3,710 | 3,710 | -85 (-2.24%) | 33,000 |
29 Jan 2018 | USD | 3,701 | 3,795 | 3,700 | 3,795 | 3,795 | -3 (-0.08%) | 67,270 |
28 Jan 2018 | USD | 3,799 | 3,799 | 3,798 | 3,798 | 3,798 | -1 (-0.03%) | 10,000 |
26 Jan 2018 | USD | 3,799 | 3,799 | 3,799 | 3,799 | 3,799 | 0.0 (0.0%) | 0 |
25 Jan 2018 | USD | 3,750 | 3,799 | 3,750 | 3,799 | 3,799 | +49 (+1.31%) | 9,685 |
24 Jan 2018 | USD | 3,799 | 3,799 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 215,627 |
23 Jan 2018 | USD | 3,700 | 3,798 | 3,700 | 3,750 | 3,750 | -49 (-1.29%) | 170,300 |
22 Jan 2018 | USD | 3,800 | 3,800 | 3,799 | 3,799 | 3,799 | -1 (-0.03%) | 6,813 |
21 Jan 2018 | USD | 3,755 | 3,800 | 3,750 | 3,800 | 3,800 | 0.0 (0.0%) | 99,774 |
19 Jan 2018 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
18 Jan 2018 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 281,868 |
17 Jan 2018 | USD | 3,850 | 3,850 | 3,800 | 3,800 | 3,800 | -50 (-1.30%) | 329,055 |
16 Jan 2018 | USD | 3,900 | 3,900 | 3,850 | 3,850 | 3,850 | -50 (-1.28%) | 14,454 |
15 Jan 2018 | USD | 3,850 | 3,900 | 3,850 | 3,900 | 3,900 | +101 (+2.66%) | 109,375 |