Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 5,670 | 5,740 | 5,610 | 5,630 | 5,630 | -60 (-1.05%) | 396,400 |
13 Oct 2017 | USD | 5,580 | 5,730 | 5,540 | 5,690 | 5,690 | +110 (+1.97%) | 585,400 |
12 Oct 2017 | USD | 5,550 | 5,640 | 5,530 | 5,580 | 5,580 | +70 (+1.27%) | 481,200 |
11 Oct 2017 | USD | 5,460 | 5,550 | 5,450 | 5,510 | 5,510 | +80 (+1.47%) | 387,000 |
10 Oct 2017 | USD | 5,410 | 5,480 | 5,390 | 5,430 | 5,430 | -10 (-0.18%) | 507,400 |
9 Oct 2017 | USD | 5,440 | 5,440 | 5,440 | 5,440 | 5,440 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 5,450 | 5,450 | 5,390 | 5,440 | 5,440 | +10 (+0.18%) | 248,200 |
5 Oct 2017 | USD | 5,410 | 5,460 | 5,400 | 5,430 | 5,430 | +40 (+0.74%) | 202,600 |
4 Oct 2017 | USD | 5,530 | 5,530 | 5,350 | 5,390 | 5,390 | -140 (-2.53%) | 568,100 |
3 Oct 2017 | USD | 5,470 | 5,560 | 5,470 | 5,530 | 5,530 | +50 (+0.91%) | 319,900 |
2 Oct 2017 | USD | 5,570 | 5,600 | 5,430 | 5,480 | 5,480 | -20 (-0.36%) | 399,800 |
29 Sep 2017 | USD | 5,390 | 5,520 | 5,380 | 5,500 | 5,500 | +130 (+2.42%) | 589,700 |
28 Sep 2017 | USD | 5,250 | 5,380 | 5,200 | 5,370 | 5,370 | +150 (+2.87%) | 346,500 |
27 Sep 2017 | USD | 5,250 | 5,260 | 5,200 | 5,220 | 5,220 | -40 (-0.76%) | 152,000 |
26 Sep 2017 | USD | 5,240 | 5,270 | 5,220 | 5,260 | 5,260 | 0.0 (0.0%) | 213,600 |
25 Sep 2017 | USD | 5,230 | 5,260 | 5,220 | 5,260 | 5,260 | +60 (+1.15%) | 221,500 |
22 Sep 2017 | USD | 5,220 | 5,270 | 5,150 | 5,200 | 5,200 | +20 (+0.39%) | 340,500 |
21 Sep 2017 | USD | 5,230 | 5,240 | 5,130 | 5,180 | 5,180 | -50 (-0.96%) | 548,500 |
20 Sep 2017 | USD | 5,320 | 5,350 | 5,200 | 5,230 | 5,230 | -180 (-3.33%) | 659,500 |
19 Sep 2017 | USD | 5,410 | 5,410 | 5,280 | 5,410 | 5,410 | -20 (-0.37%) | 402,800 |
18 Sep 2017 | USD | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 5,320 | 5,430 | 5,320 | 5,430 | 5,430 | +100 (+1.88%) | 621,400 |
14 Sep 2017 | USD | 5,330 | 5,370 | 5,290 | 5,330 | 5,330 | +20 (+0.38%) | 440,300 |
13 Sep 2017 | USD | 5,240 | 5,310 | 5,180 | 5,310 | 5,310 | +70 (+1.34%) | 402,300 |
12 Sep 2017 | USD | 5,230 | 5,270 | 5,190 | 5,240 | 5,240 | +10 (+0.19%) | 344,900 |
11 Sep 2017 | USD | 5,250 | 5,270 | 5,180 | 5,230 | 5,230 | +60 (+1.16%) | 386,700 |
8 Sep 2017 | USD | 5,280 | 5,300 | 5,150 | 5,170 | 5,170 | -60 (-1.15%) | 447,100 |
7 Sep 2017 | USD | 5,160 | 5,280 | 5,140 | 5,230 | 5,230 | +130 (+2.55%) | 654,100 |
6 Sep 2017 | USD | 5,000 | 5,120 | 4,965 | 5,100 | 5,100 | +80 (+1.59%) | 479,300 |
5 Sep 2017 | USD | 5,100 | 5,120 | 5,000 | 5,020 | 5,020 | -60 (-1.18%) | 340,200 |