Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 5,610 | 5,650 | 5,530 | 5,550 | 5,550 | -10 (-0.18%) | 459,200 |
24 Nov 2017 | USD | 5,470 | 5,580 | 5,460 | 5,560 | 5,560 | +80 (+1.46%) | 351,000 |
23 Nov 2017 | USD | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 5,570 | 5,570 | 5,460 | 5,480 | 5,480 | 0.0 (0.0%) | 282,600 |
21 Nov 2017 | USD | 5,480 | 5,510 | 5,430 | 5,480 | 5,480 | -50 (-0.90%) | 395,100 |
20 Nov 2017 | USD | 5,470 | 5,550 | 5,460 | 5,530 | 5,530 | +30 (+0.55%) | 279,900 |
17 Nov 2017 | USD | 5,410 | 5,520 | 5,410 | 5,500 | 5,500 | +90 (+1.66%) | 492,200 |
16 Nov 2017 | USD | 5,240 | 5,460 | 5,220 | 5,410 | 5,410 | +110 (+2.08%) | 367,500 |
15 Nov 2017 | USD | 5,510 | 5,510 | 5,300 | 5,300 | 5,300 | -220 (-3.99%) | 650,900 |
14 Nov 2017 | USD | 5,520 | 5,550 | 5,500 | 5,520 | 5,520 | 0.0 (0.0%) | 377,200 |
13 Nov 2017 | USD | 5,550 | 5,590 | 5,510 | 5,520 | 5,520 | -10 (-0.18%) | 400,300 |
10 Nov 2017 | USD | 5,460 | 5,570 | 5,460 | 5,530 | 5,530 | +20 (+0.36%) | 310,000 |
9 Nov 2017 | USD | 5,460 | 5,600 | 5,450 | 5,510 | 5,510 | +80 (+1.47%) | 710,400 |
8 Nov 2017 | USD | 5,520 | 5,540 | 5,400 | 5,430 | 5,430 | -40 (-0.73%) | 384,800 |
7 Nov 2017 | USD | 5,480 | 5,490 | 5,420 | 5,470 | 5,470 | -100 (-1.80%) | 529,000 |
6 Nov 2017 | USD | 5,490 | 5,650 | 5,460 | 5,570 | 5,570 | +180 (+3.34%) | 825,500 |
3 Nov 2017 | USD | 5,390 | 5,390 | 5,390 | 5,390 | 5,390 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 5,490 | 5,530 | 5,390 | 5,390 | 5,390 | -100 (-1.82%) | 458,100 |
1 Nov 2017 | USD | 5,510 | 5,520 | 5,460 | 5,490 | 5,490 | +80 (+1.48%) | 503,900 |
31 Oct 2017 | USD | 5,500 | 5,570 | 5,380 | 5,410 | 5,410 | -80 (-1.46%) | 525,700 |
30 Oct 2017 | USD | 5,500 | 5,500 | 5,410 | 5,490 | 5,490 | 0.0 (0.0%) | 767,300 |
27 Oct 2017 | USD | 5,460 | 5,500 | 5,420 | 5,490 | 5,490 | +40 (+0.73%) | 370,700 |
26 Oct 2017 | USD | 5,380 | 5,460 | 5,350 | 5,450 | 5,450 | +60 (+1.11%) | 354,400 |
25 Oct 2017 | USD | 5,380 | 5,400 | 5,340 | 5,390 | 5,390 | +40 (+0.75%) | 374,400 |
24 Oct 2017 | USD | 5,330 | 5,400 | 5,320 | 5,350 | 5,350 | +30 (+0.56%) | 546,400 |
23 Oct 2017 | USD | 5,510 | 5,520 | 5,260 | 5,320 | 5,320 | -180 (-3.27%) | 1,015,500 |
20 Oct 2017 | USD | 5,400 | 5,500 | 5,400 | 5,500 | 5,500 | +80 (+1.48%) | 415,400 |
19 Oct 2017 | USD | 5,400 | 5,430 | 5,340 | 5,420 | 5,420 | -20 (-0.37%) | 787,700 |
18 Oct 2017 | USD | 5,500 | 5,560 | 5,420 | 5,440 | 5,440 | -110 (-1.98%) | 609,500 |
17 Oct 2017 | USD | 5,730 | 5,730 | 5,460 | 5,550 | 5,550 | -80 (-1.42%) | 897,100 |