Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 5,420 | 5,420 | 5,420 | 5,420 | 5,420 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 5,390 | 5,450 | 5,370 | 5,420 | 5,420 | +40 (+0.74%) | 310,300 |
4 Jan 2018 | USD | 5,430 | 5,430 | 5,320 | 5,380 | 5,380 | +10 (+0.19%) | 465,200 |
3 Jan 2018 | USD | 5,370 | 5,370 | 5,370 | 5,370 | 5,370 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 5,370 | 5,370 | 5,370 | 5,370 | 5,370 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 5,370 | 5,370 | 5,370 | 5,370 | 5,370 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5,470 | 5,490 | 5,370 | 5,370 | 5,370 | -90 (-1.65%) | 311,700 |
28 Dec 2017 | USD | 5,490 | 5,500 | 5,450 | 5,460 | 5,460 | -30 (-0.55%) | 209,200 |
27 Dec 2017 | USD | 5,490 | 5,510 | 5,460 | 5,490 | 5,490 | 0.0 (0.0%) | 164,800 |
26 Dec 2017 | USD | 5,520 | 5,520 | 5,480 | 5,490 | 5,490 | -10 (-0.18%) | 231,700 |
25 Dec 2017 | USD | 5,460 | 5,510 | 5,450 | 5,500 | 5,500 | +80 (+1.48%) | 275,100 |
22 Dec 2017 | USD | 5,440 | 5,440 | 5,390 | 5,420 | 5,420 | +20 (+0.37%) | 217,600 |
21 Dec 2017 | USD | 5,390 | 5,410 | 5,350 | 5,400 | 5,400 | +30 (+0.56%) | 269,700 |
20 Dec 2017 | USD | 5,460 | 5,470 | 5,330 | 5,370 | 5,370 | -110 (-2.01%) | 564,200 |
19 Dec 2017 | USD | 5,540 | 5,550 | 5,470 | 5,480 | 5,480 | -70 (-1.26%) | 363,900 |
18 Dec 2017 | USD | 5,560 | 5,570 | 5,510 | 5,550 | 5,550 | -30 (-0.54%) | 355,900 |
15 Dec 2017 | USD | 5,610 | 5,630 | 5,480 | 5,580 | 5,580 | +10 (+0.18%) | 517,800 |
14 Dec 2017 | USD | 5,550 | 5,610 | 5,530 | 5,570 | 5,570 | +40 (+0.72%) | 371,600 |
13 Dec 2017 | USD | 5,540 | 5,570 | 5,500 | 5,530 | 5,530 | 0.0 (0.0%) | 187,500 |
12 Dec 2017 | USD | 5,580 | 5,580 | 5,490 | 5,530 | 5,530 | -60 (-1.07%) | 232,000 |
11 Dec 2017 | USD | 5,590 | 5,610 | 5,550 | 5,590 | 5,590 | +40 (+0.72%) | 344,600 |
8 Dec 2017 | USD | 5,440 | 5,590 | 5,440 | 5,550 | 5,550 | +30 (+0.54%) | 558,600 |
7 Dec 2017 | USD | 5,400 | 5,540 | 5,390 | 5,520 | 5,520 | +150 (+2.79%) | 385,800 |
6 Dec 2017 | USD | 5,420 | 5,490 | 5,350 | 5,370 | 5,370 | -40 (-0.74%) | 368,100 |
5 Dec 2017 | USD | 5,480 | 5,500 | 5,360 | 5,410 | 5,410 | -70 (-1.28%) | 404,000 |
4 Dec 2017 | USD | 5,510 | 5,610 | 5,480 | 5,480 | 5,480 | -20 (-0.36%) | 381,000 |
1 Dec 2017 | USD | 5,580 | 5,590 | 5,470 | 5,500 | 5,500 | -110 (-1.96%) | 466,700 |
30 Nov 2017 | USD | 5,610 | 5,610 | 5,540 | 5,610 | 5,610 | +20 (+0.36%) | 542,300 |
29 Nov 2017 | USD | 5,550 | 5,620 | 5,520 | 5,590 | 5,590 | +70 (+1.27%) | 476,100 |
28 Nov 2017 | USD | 5,570 | 5,570 | 5,480 | 5,520 | 5,520 | -30 (-0.54%) | 411,400 |