Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 4,980 | 5,080 | 4,865 | 5,000 | 5,000 | -30 (-0.60%) | 931,200 |
4 Jan 2018 | USD | 5,120 | 5,180 | 5,020 | 5,030 | 5,030 | -30 (-0.59%) | 777,600 |
3 Jan 2018 | USD | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5,060 | 5,180 | 5,010 | 5,060 | 5,060 | -40 (-0.78%) | 594,800 |
28 Dec 2017 | USD | 5,310 | 5,360 | 5,080 | 5,100 | 5,100 | -240 (-4.49%) | 888,000 |
27 Dec 2017 | USD | 5,250 | 5,380 | 5,250 | 5,340 | 5,340 | 0.0 (0.0%) | 260,600 |
26 Dec 2017 | USD | 5,430 | 5,440 | 5,330 | 5,340 | 5,340 | -120 (-2.20%) | 211,000 |
25 Dec 2017 | USD | 5,450 | 5,470 | 5,400 | 5,460 | 5,460 | +50 (+0.92%) | 297,900 |
22 Dec 2017 | USD | 5,340 | 5,440 | 5,320 | 5,410 | 5,410 | +10 (+0.19%) | 501,400 |
21 Dec 2017 | USD | 5,410 | 5,460 | 5,370 | 5,400 | 5,400 | -50 (-0.92%) | 412,700 |
20 Dec 2017 | USD | 5,450 | 5,460 | 5,380 | 5,450 | 5,450 | -10 (-0.18%) | 317,200 |
19 Dec 2017 | USD | 5,370 | 5,460 | 5,320 | 5,460 | 5,460 | +120 (+2.25%) | 340,700 |
18 Dec 2017 | USD | 5,330 | 5,350 | 5,270 | 5,340 | 5,340 | +20 (+0.38%) | 308,300 |
15 Dec 2017 | USD | 5,420 | 5,430 | 5,280 | 5,320 | 5,320 | -150 (-2.74%) | 423,600 |
14 Dec 2017 | USD | 5,460 | 5,490 | 5,400 | 5,470 | 5,470 | +30 (+0.55%) | 232,200 |
13 Dec 2017 | USD | 5,410 | 5,520 | 5,390 | 5,440 | 5,440 | +80 (+1.49%) | 352,800 |
12 Dec 2017 | USD | 5,380 | 5,390 | 5,320 | 5,360 | 5,360 | -10 (-0.19%) | 283,000 |
11 Dec 2017 | USD | 5,330 | 5,530 | 5,310 | 5,370 | 5,370 | +70 (+1.32%) | 845,000 |
8 Dec 2017 | USD | 5,160 | 5,320 | 5,160 | 5,300 | 5,300 | +40 (+0.76%) | 839,700 |
7 Dec 2017 | USD | 5,200 | 5,280 | 5,200 | 5,260 | 5,260 | +60 (+1.15%) | 476,100 |
6 Dec 2017 | USD | 5,170 | 5,310 | 5,150 | 5,200 | 5,200 | +10 (+0.19%) | 634,400 |
5 Dec 2017 | USD | 5,170 | 5,200 | 5,120 | 5,190 | 5,190 | +40 (+0.78%) | 425,600 |
4 Dec 2017 | USD | 5,330 | 5,350 | 5,130 | 5,150 | 5,150 | -130 (-2.46%) | 491,200 |
1 Dec 2017 | USD | 5,250 | 5,280 | 5,180 | 5,280 | 5,280 | +60 (+1.15%) | 506,500 |
30 Nov 2017 | USD | 5,260 | 5,290 | 5,130 | 5,220 | 5,220 | -30 (-0.57%) | 666,900 |
29 Nov 2017 | USD | 5,210 | 5,280 | 5,130 | 5,250 | 5,250 | +30 (+0.57%) | 515,000 |
28 Nov 2017 | USD | 5,280 | 5,310 | 5,210 | 5,220 | 5,220 | -10 (-0.19%) | 386,200 |